Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0720 | 0.0795 | 0.0690 | 0.0775 | 2,564,400 | +0.00(+6.16%) |
Apr 29, 2021 | 0.0830 | 0.0830 | 0.0710 | 0.0730 | 1,072,959 | -0.01(-7.59%) |
Apr 28, 2021 | 0.0775 | 0.0860 | 0.0610 | 0.0790 | 1,391,220 | -0.00(-1.13%) |
Apr 27, 2021 | 0.0894 | 0.0894 | 0.0781 | 0.0799 | 1,159,430 | -0.01(-7.84%) |
Apr 26, 2021 | 0.0820 | 0.0900 | 0.0758 | 0.0867 | 1,522,728 | +0.00(+5.09%) |
Apr 23, 2021 | 0.0940 | 0.0940 | 0.0801 | 0.0825 | 1,193,500 | +0.00(+4.43%) |
Apr 22, 2021 | 0.0700 | 0.0910 | 0.0652 | 0.0790 | 1,974,993 | +0.01(+7.19%) |
Apr 21, 2021 | 0.0810 | 0.0810 | 0.0695 | 0.0737 | 3,304,228 | -0.01(-7.88%) |
Apr 20, 2021 | 0.0815 | 0.0850 | 0.0750 | 0.0800 | 956,764 | +0.00(+3.23%) |
Apr 19, 2021 | 0.0800 | 0.0900 | 0.0740 | 0.0775 | 2,058,063 | -0.01(-9.36%) |
Apr 16, 2021 | 0.0850 | 0.0950 | 0.0810 | 0.0855 | 1,554,800 | -0.00(-3.06%) |
Apr 15, 2021 | 0.0835 | 0.0950 | 0.0835 | 0.0882 | 1,175,109 | -0.00(-0.90%) |
Apr 14, 2021 | 0.1000 | 0.1000 | 0.0840 | 0.0890 | 2,032,528 | -0.00(-5.22%) |
Apr 13, 2021 | 0.0912 | 0.1010 | 0.0895 | 0.0939 | 1,612,421 | -0.00(-2.59%) |
Apr 12, 2021 | 0.0900 | 0.0995 | 0.0900 | 0.0964 | 1,073,500 | +0.00(+3.10%) |
Apr 09, 2021 | 0.1098 | 0.1098 | 0.0900 | 0.0935 | 2,488,300 | -0.01(-6.50%) |
Apr 08, 2021 | 0.1067 | 0.1110 | 0.0980 | 0.1000 | 1,634,482 | -0.01(-9.09%) |
Apr 07, 2021 | 0.1026 | 0.1100 | 0.1011 | 0.1100 | 952,735 | +0.00(+2.04%) |
Apr 06, 2021 | 0.1120 | 0.1120 | 0.1000 | 0.1078 | 1,266,012 | -0.00(-3.32%) |
Apr 05, 2021 | 0.1126 | 0.1163 | 0.1023 | 0.1115 | 1,096,883 | -0.01(-5.11%) |
Apr 01, 2021 | 0.1300 | 0.1300 | 0.1100 | 0.1175 | 509,500 | -0.00(-2.08%) |
Mar 31, 2021 | 0.1020 | 0.1260 | 0.1020 | 0.1200 | 993,789 | +0.00(+4.35%) |
Mar 30, 2021 | 0.1200 | 0.1290 | 0.1110 | 0.1150 | 1,611,955 | -0.01(-6.88%) |
Mar 29, 2021 | 0.1290 | 0.1301 | 0.1150 | 0.1235 | 973,109 | +0.00(+2.07%) |
Mar 26, 2021 | 0.1140 | 0.1270 | 0.1060 | 0.1210 | 1,650,300 | +0.01(+10.00%) |
Mar 25, 2021 | 0.1050 | 0.1100 | 0.0952 | 0.1100 | 2,141,727 | +0.01(+10.22%) |
Mar 24, 2021 | 0.1030 | 0.1180 | 0.0950 | 0.0998 | 2,665,290 | -0.02(-13.97%) |
Mar 23, 2021 | 0.1150 | 0.1180 | 0.0927 | 0.1160 | 6,284,883 | +0.00(+1.31%) |
Mar 22, 2021 | 0.1300 | 0.1300 | 0.0912 | 0.1145 | 4,221,182 | -0.01(-9.20%) |
Mar 19, 2021 | 0.1300 | 0.1350 | 0.1151 | 0.1261 | 1,076,900 | +0.00(+2.02%) |
Mar 18, 2021 | 0.1300 | 0.1400 | 0.1170 | 0.1236 | 2,816,254 | -0.01(-8.44%) |
Mar 17, 2021 | 0.1250 | 0.1499 | 0.1220 | 0.1350 | 964,051 | -0.00(-1.68%) |
Mar 16, 2021 | 0.1300 | 0.1449 | 0.1250 | 0.1373 | 1,442,460 | -0.01(-8.47%) |
Mar 15, 2021 | 0.1580 | 0.1580 | 0.1285 | 0.1500 | 3,003,130 | -0.01(-3.23%) |
Mar 12, 2021 | 0.1530 | 0.1550 | 0.1420 | 0.1550 | 1,069,200 | +0.00(+3.26%) |
Mar 11, 2021 | 0.1458 | 0.1600 | 0.1458 | 0.1501 | 1,120,360 | -0.00(-3.16%) |
Mar 10, 2021 | 0.1501 | 0.1591 | 0.1420 | 0.1550 | 1,315,691 | +0.01(+3.47%) |
Mar 09, 2021 | 0.1451 | 0.1600 | 0.1400 | 0.1498 | 991,548 | -0.00(-0.07%) |
Mar 08, 2021 | 0.1437 | 0.1500 | 0.1280 | 0.1499 | 1,183,634 | +0.02(+16.20%) |
Mar 05, 2021 | 0.1299 | 0.1300 | 0.1050 | 0.1290 | 4,200,100 | +0.01(+4.88%) |
Mar 04, 2021 | 0.1566 | 0.1700 | 0.1200 | 0.1230 | 4,910,443 | -0.04(-23.13%) |
Mar 03, 2021 | 0.1675 | 0.1700 | 0.1502 | 0.1600 | 1,456,880 | -0.01(-4.19%) |
Mar 02, 2021 | 0.1699 | 0.1699 | 0.1560 | 0.1670 | 2,540,096 | +0.00(+1.83%) |
Mar 01, 2021 | 0.1600 | 0.1750 | 0.1501 | 0.1640 | 1,808,300 | +0.00(+2.50%) |
Feb 26, 2021 | 0.1600 | 0.1780 | 0.1500 | 0.1600 | 1,908,800 | -0.01(-7.51%) |
Feb 25, 2021 | 0.1700 | 0.1799 | 0.1600 | 0.1730 | 1,749,639 | +0.00(+1.76%) |
Feb 24, 2021 | 0.1750 | 0.1800 | 0.1600 | 0.1700 | 1,616,560 | -0.00(-1.16%) |
Feb 23, 2021 | 0.1525 | 0.1730 | 0.1417 | 0.1720 | 2,837,933 | +0.01(+7.50%) |
Feb 22, 2021 | 0.1390 | 0.1709 | 0.1390 | 0.1600 | 2,381,338 | +0.02(+11.89%) |
Feb 19, 2021 | 0.1499 | 0.1705 | 0.1430 | 0.1430 | 4,112,500 | -0.01(-4.67%) |
Feb 18, 2021 | 0.1580 | 0.1730 | 0.1310 | 0.1500 | 5,048,212 | -0.02(-9.91%) |
Feb 17, 2021 | 0.1750 | 0.1850 | 0.1300 | 0.1665 | 8,585,379 | -0.01(-4.86%) |
Feb 16, 2021 | 0.2300 | 0.2400 | 0.1610 | 0.1750 | 5,028,805 | -0.01(-6.91%) |
Feb 12, 2021 | 0.2200 | 0.2200 | 0.1750 | 0.1880 | 6,887,500 | -0.01(-6.00%) |
Feb 11, 2021 | 0.2070 | 0.2600 | 0.1888 | 0.2000 | 10,614,019 | +0.01(+5.26%) |
Feb 10, 2021 | 0.1850 | 0.2180 | 0.1450 | 0.1900 | 10,821,673 | +0.01(+6.44%) |
Feb 09, 2021 | 0.1445 | 0.1850 | 0.1288 | 0.1785 | 12,674,770 | +0.04(+28.88%) |
Feb 08, 2021 | 0.1090 | 0.1399 | 0.0860 | 0.1385 | 13,028,518 | +0.05(+55.10%) |
Feb 05, 2021 | 0.0654 | 0.1390 | 0.0610 | 0.0893 | 48,752,996 | +0.03(+44.03%) |
Feb 04, 2021 | 0.0610 | 0.0690 | 0.0557 | 0.0620 | 9,673,231 | -0.00(-2.82%) |
Feb 03, 2021 | 0.0650 | 0.0690 | 0.0600 | 0.0638 | 7,502,278 | -0.00(-1.85%) |
Feb 02, 2021 | 0.0700 | 0.0798 | 0.0600 | 0.0650 | 12,674,775 | -0.00(-3.13%) |