Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0615 | 0.0639 | 0.0569 | 0.0569 | 827,911 | -0.00(-3.72%) |
Oct 28, 2021 | 0.0639 | 0.0639 | 0.0551 | 0.0591 | 1,605,879 | +0.00(+0.85%) |
Oct 27, 2021 | 0.0621 | 0.0640 | 0.0585 | 0.0586 | 2,123,732 | -0.00(-6.39%) |
Oct 26, 2021 | 0.0650 | 0.0626 | 2,361,203 | +0.00(+4.51%) | ||
Oct 25, 2021 | 0.0623 | 0.0640 | 0.0599 | 0.0599 | 239,219 | -0.00(-1.16%) |
Oct 22, 2021 | 0.0605 | 0.0650 | 0.0510 | 0.0606 | 2,017,126 | -0.00(-6.77%) |
Oct 21, 2021 | 0.0685 | 0.0758 | 0.0560 | 0.0650 | 2,053,355 | -0.01(-10.10%) |
Oct 20, 2021 | 0.0760 | 0.0760 | 0.0635 | 0.0723 | 1,271,072 | -0.00(-4.87%) |
Oct 19, 2021 | 0.0784 | 0.0786 | 0.0686 | 0.0760 | 1,667,174 | -0.00(-3.06%) |
Oct 18, 2021 | 0.0797 | 0.0849 | 0.0672 | 0.0784 | 456,491 | +0.00(+6.23%) |
Oct 15, 2021 | 0.0661 | 0.0750 | 0.0620 | 0.0738 | 439,790 | +0.01(+18.46%) |
Oct 14, 2021 | 0.0616 | 0.0690 | 0.0601 | 0.0623 | 1,344,548 | -0.01(-11.00%) |
Oct 13, 2021 | 0.0692 | 0.0789 | 0.0600 | 0.0700 | 1,984,205 | +0.00(+0.57%) |
Oct 12, 2021 | 0.0731 | 0.0764 | 0.0680 | 0.0696 | 299,878 | -0.01(-10.31%) |
Oct 11, 2021 | 0.0850 | 0.0850 | 0.0725 | 0.0776 | 155,696 | -0.00(-3.00%) |
Oct 08, 2021 | 0.0715 | 0.0850 | 0.0681 | 0.0800 | 3,467,569 | +0.01(+15.94%) |
Oct 07, 2021 | 0.0670 | 0.0690 | 0.0560 | 0.0690 | 2,416,140 | +0.01(+8.49%) |
Oct 06, 2021 | 0.0569 | 0.0636 | 0.0507 | 0.0636 | 6,684,629 | +0.01(+9.66%) |
Oct 05, 2021 | 0.0576 | 0.0589 | 0.0510 | 0.0580 | 1,144,180 | +0.00(+0.35%) |
Oct 04, 2021 | 0.0645 | 0.0645 | 0.0532 | 0.0578 | 1,849,580 | -0.00(-7.81%) |
Oct 01, 2021 | 0.0586 | 0.0650 | 0.0551 | 0.0627 | 1,892,934 | -0.00(-4.86%) |
Sep 30, 2021 | 0.0578 | 0.0675 | 0.0578 | 0.0659 | 1,144,123 | +0.01(+14.41%) |
Sep 29, 2021 | 0.0621 | 0.0657 | 0.0552 | 0.0576 | 1,454,468 | -0.01(-10.00%) |
Sep 28, 2021 | 0.0688 | 0.0688 | 0.0580 | 0.0640 | 1,053,675 | -0.00(-1.39%) |
Sep 27, 2021 | 0.0589 | 0.0680 | 0.0521 | 0.0649 | 3,172,905 | +0.01(+10.19%) |
Sep 24, 2021 | 0.0600 | 0.0640 | 0.0550 | 0.0589 | 2,181,450 | -0.00(-1.01%) |
Sep 23, 2021 | 0.0677 | 0.0694 | 0.0595 | 0.0595 | 1,097,050 | -0.01(-11.46%) |
Sep 22, 2021 | 0.0700 | 0.0711 | 0.0610 | 0.0672 | 508,338 | -0.00(-4.00%) |
Sep 21, 2021 | 0.0610 | 0.0700 | 0.0599 | 0.0700 | 326,811 | +0.01(+18.64%) |
Sep 20, 2021 | 0.0630 | 0.0630 | 0.0550 | 0.0590 | 1,029,250 | -0.01(-8.53%) |
Sep 17, 2021 | 0.0630 | 0.0735 | 0.0620 | 0.0645 | 1,219,310 | +0.00(+2.38%) |
Sep 16, 2021 | 0.0600 | 0.0670 | 0.0582 | 0.0630 | 1,017,684 | +0.00(+5.35%) |
Sep 15, 2021 | 0.0789 | 0.0789 | 0.0591 | 0.0598 | 1,431,274 | -0.01(-9.12%) |
Sep 14, 2021 | 0.0725 | 0.0900 | 0.0642 | 0.0658 | 1,421,479 | -0.01(-9.24%) |
Sep 13, 2021 | 0.0920 | 0.0920 | 0.0700 | 0.0725 | 903,543 | -0.01(-9.15%) |
Sep 10, 2021 | 0.0800 | 0.0800 | 0.0650 | 0.0798 | 1,569,609 | +0.01(+8.28%) |
Sep 09, 2021 | 0.0800 | 0.0800 | 0.0720 | 0.0737 | 791,887 | -0.01(-7.76%) |
Sep 08, 2021 | 0.0793 | 0.0939 | 0.0700 | 0.0799 | 1,008,754 | +0.00(+0.25%) |
Sep 07, 2021 | 0.0800 | 0.0804 | 0.0737 | 0.0797 | 1,738,383 | +0.00(+6.27%) |
Sep 03, 2021 | 0.0790 | 0.0790 | 0.0684 | 0.0750 | 837,709 | +0.00(+4.17%) |
Sep 02, 2021 | 0.0945 | 0.0945 | 0.0700 | 0.0720 | 1,679,662 | -0.02(-21.05%) |
Sep 01, 2021 | 0.1001 | 0.1150 | 0.0800 | 0.0912 | 2,177,006 | -0.01(-8.80%) |
Aug 31, 2021 | 0.0560 | 0.1445 | 0.0512 | 0.1000 | 6,579,146 | +0.04(+75.44%) |
Aug 30, 2021 | 0.0642 | 0.0680 | 0.0570 | 0.0570 | 930,949 | -0.00(-5.94%) |
Aug 27, 2021 | 0.0663 | 0.0674 | 0.0606 | 0.0606 | 774,827 | -0.00(-5.31%) |
Aug 26, 2021 | 0.0720 | 0.0740 | 0.0580 | 0.0640 | 1,204,231 | -0.01(-11.11%) |
Aug 25, 2021 | 0.0695 | 0.0720 | 0.0600 | 0.0720 | 413,328 | +0.00(+4.35%) |
Aug 24, 2021 | 0.0614 | 0.0740 | 0.0577 | 0.0690 | 1,369,270 | -0.00(-1.15%) |
Aug 23, 2021 | 0.0570 | 0.0725 | 0.0550 | 0.0698 | 1,821,010 | +0.01(+26.45%) |
Aug 20, 2021 | 0.0700 | 0.0900 | 0.0460 | 0.0552 | 5,856,965 | -0.02(-22.25%) |
Aug 19, 2021 | 0.0539 | 0.0770 | 0.0500 | 0.0710 | 2,314,612 | +0.02(+43.15%) |
Aug 18, 2021 | 0.0570 | 0.0635 | 0.0491 | 0.0496 | 874,528 | -0.01(-15.93%) |
Aug 17, 2021 | 0.0639 | 0.0639 | 0.0565 | 0.0590 | 159,028 | -0.00(-6.35%) |
Aug 16, 2021 | 0.0669 | 0.0670 | 0.0490 | 0.0630 | 1,945,580 | +0.01(+26.00%) |
Aug 13, 2021 | 0.0540 | 0.0555 | 0.0480 | 0.0500 | 2,753,473 | +0.00(+1.42%) |
Aug 12, 2021 | 0.0700 | 0.0700 | 0.0492 | 0.0493 | 2,603,007 | -0.02(-29.57%) |
Aug 11, 2021 | 0.0750 | 0.0750 | 0.0662 | 0.0700 | 50,887 | -0.00(-0.99%) |
Aug 10, 2021 | 0.0813 | 0.0814 | 0.0689 | 0.0707 | 259,250 | -0.01(-9.36%) |
Aug 09, 2021 | 0.0890 | 0.0890 | 0.0615 | 0.0780 | 839,500 | -0.01(-13.24%) |
Aug 06, 2021 | 0.0900 | 0.0939 | 0.0710 | 0.0899 | 220,154 | +0.00(+4.17%) |
Aug 05, 2021 | 0.0775 | 0.0980 | 0.0774 | 0.0863 | 937,114 | +0.01(+12.08%) |
Aug 04, 2021 | 0.0790 | 0.0790 | 0.0560 | 0.0770 | 989,219 | +0.02(+28.33%) |
Aug 03, 2021 | 0.0532 | 0.0640 | 0.0532 | 0.0600 | 536,519 | +0.00(+0.00%) |