Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0418 | 0.0426 | 0.0167 | 0.0190 | 985,900 | -0.03(-57.30%) |
Apr 29, 2021 | 0.0690 | 0.0690 | 0.0390 | 0.0445 | 349,476 | -0.01(-18.50%) |
Apr 28, 2021 | 0.0576 | 0.0589 | 0.0528 | 0.0546 | 26,251 | -0.00(-2.50%) |
Apr 27, 2021 | 0.0577 | 0.0600 | 0.0551 | 0.0560 | 52,266 | -0.00(-6.35%) |
Apr 26, 2021 | 0.0643 | 0.0730 | 0.0555 | 0.0598 | 354,540 | -0.00(-7.00%) |
Apr 23, 2021 | 0.0643 | 0.0643 | 0.0555 | 0.0643 | 1,900 | -0.01(-7.88%) |
Apr 22, 2021 | 0.0790 | 0.0790 | 0.0550 | 0.0698 | 131,565 | +0.02(+29.26%) |
Apr 21, 2021 | 0.0940 | 0.0940 | 0.0540 | 0.0540 | 431,962 | -0.04(-40.00%) |
Apr 20, 2021 | 0.0998 | 0.1250 | 0.0600 | 0.0900 | 327,951 | +0.01(+13.21%) |
Apr 19, 2021 | 0.0849 | 0.1103 | 0.0700 | 0.0795 | 30,500 | +0.01(+13.57%) |
Apr 16, 2021 | 0.0797 | 0.0797 | 0.0672 | 0.0700 | 2,100 | +0.01(+7.69%) |
Apr 15, 2021 | 0.0700 | 0.0800 | 0.0650 | 0.0650 | 56,630 | -0.01(-18.75%) |
Apr 14, 2021 | 0.0900 | 0.0900 | 0.0655 | 0.0800 | 26,100 | +0.00(+5.96%) |
Apr 13, 2021 | 0.0800 | 0.0824 | 0.0728 | 0.0755 | 113,326 | -0.00(-5.63%) |
Apr 12, 2021 | 0.0800 | 0.1085 | 0.0800 | 0.0800 | 78,738 | -0.02(-21.88%) |
Apr 09, 2021 | 0.0950 | 0.1100 | 0.0711 | 0.1024 | 60,300 | +0.01(+14.41%) |
Apr 08, 2021 | 0.1100 | 0.1100 | 0.0700 | 0.0895 | 148,550 | +0.02(+27.86%) |
Apr 07, 2021 | 0.0700 | 0.1146 | 0.0700 | 0.0700 | 159,001 | -0.05(-40.53%) |
Apr 06, 2021 | 0.1068 | 0.1179 | 0.0955 | 0.1177 | 30,228 | -0.00(-1.92%) |
Apr 05, 2021 | 0.1192 | 0.1468 | 0.0900 | 0.1200 | 45,553 | -0.01(-10.98%) |
Apr 01, 2021 | 0.1250 | 0.1493 | 0.1005 | 0.1348 | 83,200 | +0.03(+28.38%) |
Mar 31, 2021 | 0.1690 | 0.1690 | 0.1020 | 0.1050 | 225,439 | -0.04(-27.49%) |
Mar 30, 2021 | 0.1645 | 0.1645 | 0.1300 | 0.1448 | 131,740 | -0.01(-3.47%) |
Mar 29, 2021 | 0.1900 | 0.2056 | 0.1500 | 0.1500 | 40,800 | -0.05(-23.08%) |
Mar 26, 2021 | 0.2290 | 0.2290 | 0.1620 | 0.1950 | 61,800 | -0.00(-2.45%) |
Mar 25, 2021 | 0.2200 | 0.2299 | 0.1750 | 0.1999 | 92,766 | -0.00(-1.28%) |
Mar 24, 2021 | 0.1912 | 0.2399 | 0.1710 | 0.2025 | 73,956 | -0.02(-7.95%) |
Mar 23, 2021 | 0.2452 | 0.2452 | 0.1912 | 0.2200 | 281,657 | -0.03(-10.35%) |
Mar 22, 2021 | 0.2724 | 0.2724 | 0.2454 | 0.2454 | 55,382 | -0.03(-10.01%) |
Mar 19, 2021 | 0.2900 | 0.2940 | 0.2433 | 0.2727 | 80,100 | +0.01(+2.13%) |
Mar 18, 2021 | 0.2481 | 0.3050 | 0.2481 | 0.2670 | 65,927 | -0.04(-12.46%) |
Mar 17, 2021 | 0.3000 | 0.3050 | 0.2731 | 0.3050 | 12,030 | +0.00(+0.00%) |
Mar 16, 2021 | 0.3000 | 0.3050 | 0.2580 | 0.3050 | 29,590 | +0.01(+1.67%) |
Mar 15, 2021 | 0.2900 | 0.3250 | 0.2700 | 0.3000 | 70,520 | -0.02(-5.87%) |
Mar 12, 2021 | 0.3050 | 0.3400 | 0.2902 | 0.3187 | 184,700 | +0.00(+1.17%) |
Mar 11, 2021 | 0.3101 | 0.3550 | 0.3070 | 0.3150 | 257,581 | -0.02(-4.75%) |
Mar 10, 2021 | 0.3347 | 0.3740 | 0.3070 | 0.3307 | 109,690 | -0.01(-2.62%) |
Mar 09, 2021 | 0.3383 | 0.3396 | 0.3052 | 0.3396 | 57,538 | +0.03(+11.27%) |
Mar 08, 2021 | 0.3300 | 0.3500 | 0.2901 | 0.3052 | 111,758 | +0.01(+4.99%) |
Mar 05, 2021 | 0.3000 | 0.3299 | 0.2750 | 0.2907 | 144,900 | +0.00(+0.59%) |
Mar 04, 2021 | 0.3030 | 0.3300 | 0.2801 | 0.2890 | 119,180 | -0.02(-5.83%) |
Mar 03, 2021 | 0.3000 | 0.3300 | 0.2500 | 0.3069 | 179,007 | +0.01(+2.30%) |
Mar 02, 2021 | 0.3000 | 0.3300 | 0.2000 | 0.3000 | 105,035 | +0.03(+10.70%) |
Mar 01, 2021 | 0.2200 | 0.2900 | 0.2101 | 0.2710 | 115,963 | +0.09(+50.47%) |
Feb 26, 2021 | 0.1900 | 0.2200 | 0.1801 | 0.1801 | 58,200 | -0.02(-10.17%) |
Feb 25, 2021 | 0.2325 | 0.2400 | 0.1660 | 0.2005 | 183,799 | -0.01(-6.74%) |
Feb 24, 2021 | 0.2499 | 0.2499 | 0.2100 | 0.2150 | 13,702 | +0.01(+2.38%) |
Feb 23, 2021 | 0.2504 | 0.2504 | 0.2100 | 0.2100 | 17,320 | -0.00(-0.10%) |
Feb 22, 2021 | 0.2738 | 0.2800 | 0.2101 | 0.2102 | 52,171 | -0.06(-22.15%) |
Feb 19, 2021 | 0.2400 | 0.2700 | 0.2301 | 0.2700 | 12,500 | +0.02(+8.00%) |
Feb 18, 2021 | 0.2643 | 0.2643 | 0.2500 | 0.2500 | 16,829 | -0.03(-10.20%) |
Feb 17, 2021 | 0.2700 | 0.2784 | 0.2401 | 0.2784 | 18,831 | +0.05(+20.52%) |
Feb 16, 2021 | 0.2498 | 0.3200 | 0.2310 | 0.2310 | 38,797 | -0.02(-7.53%) |
Feb 12, 2021 | 0.2100 | 0.2498 | 0.2004 | 0.2498 | 64,600 | +0.00(+0.04%) |
Feb 11, 2021 | 0.2550 | 0.2550 | 0.2001 | 0.2497 | 36,328 | -0.01(-2.08%) |
Feb 10, 2021 | 0.2100 | 0.2550 | 0.2010 | 0.2550 | 87,561 | +0.05(+21.43%) |
Feb 09, 2021 | 0.2100 | 0.2100 | 0.1975 | 0.2100 | 47,148 | +0.00(+0.00%) |
Feb 08, 2021 | 0.2231 | 0.2550 | 0.1920 | 0.2100 | 45,954 | +0.02(+9.83%) |
Feb 05, 2021 | 0.2000 | 0.2000 | 0.1912 | 0.1912 | 39,700 | -0.01(-4.40%) |
Feb 04, 2021 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 24,419 | -0.06(-23.08%) |
Feb 03, 2021 | 0.2900 | 0.2900 | 0.1866 | 0.2600 | 51,842 | -0.03(-10.34%) |
Feb 02, 2021 | 0.2555 | 0.2900 | 0.1931 | 0.2900 | 62,798 | +0.00(+0.00%) |