Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0724 | 0.0770 | 0.0666 | 0.0724 | 1,822,600 | +0.00(+4.93%) |
Apr 29, 2021 | 0.0760 | 0.0800 | 0.0645 | 0.0690 | 5,189,618 | -0.01(-10.39%) |
Apr 28, 2021 | 0.0829 | 0.0829 | 0.0760 | 0.0770 | 2,432,507 | -0.00(-3.75%) |
Apr 27, 2021 | 0.0885 | 0.0885 | 0.0722 | 0.0800 | 4,779,802 | +0.01(+7.10%) |
Apr 26, 2021 | 0.0554 | 0.0900 | 0.0538 | 0.0747 | 7,656,965 | +0.02(+38.85%) |
Apr 23, 2021 | 0.0539 | 0.0559 | 0.0490 | 0.0538 | 3,411,900 | -0.00(-0.19%) |
Apr 22, 2021 | 0.0600 | 0.0603 | 0.0501 | 0.0539 | 6,921,754 | -0.01(-10.47%) |
Apr 21, 2021 | 0.0592 | 0.0635 | 0.0560 | 0.0602 | 3,219,653 | +0.00(+2.21%) |
Apr 20, 2021 | 0.0577 | 0.0665 | 0.0550 | 0.0589 | 5,213,463 | -0.00(-5.00%) |
Apr 19, 2021 | 0.0647 | 0.0670 | 0.0550 | 0.0620 | 7,807,440 | -0.00(-4.17%) |
Apr 16, 2021 | 0.0716 | 0.0716 | 0.0600 | 0.0647 | 6,065,500 | -0.01(-7.57%) |
Apr 15, 2021 | 0.0800 | 0.0818 | 0.0673 | 0.0700 | 2,498,463 | -0.01(-12.50%) |
Apr 14, 2021 | 0.0801 | 0.0900 | 0.0760 | 0.0800 | 4,266,908 | +0.00(+1.91%) |
Apr 13, 2021 | 0.0740 | 0.0785 | 0.0685 | 0.0785 | 6,242,707 | +0.01(+12.30%) |
Apr 12, 2021 | 0.0678 | 0.0750 | 0.0678 | 0.0699 | 3,816,684 | +0.00(+3.10%) |
Apr 09, 2021 | 0.0680 | 0.0700 | 0.0636 | 0.0678 | 2,078,400 | +0.00(+5.44%) |
Apr 08, 2021 | 0.0601 | 0.0701 | 0.0601 | 0.0643 | 2,786,860 | +0.00(+4.38%) |
Apr 07, 2021 | 0.0675 | 0.0694 | 0.0601 | 0.0616 | 1,829,474 | -0.01(-8.74%) |
Apr 06, 2021 | 0.0710 | 0.0800 | 0.0600 | 0.0675 | 3,719,276 | -0.00(-6.25%) |
Apr 05, 2021 | 0.0700 | 0.0739 | 0.0655 | 0.0720 | 2,528,783 | -0.00(-2.57%) |
Apr 01, 2021 | 0.0790 | 0.0800 | 0.0721 | 0.0739 | 2,382,600 | -0.00(-1.47%) |
Mar 31, 2021 | 0.0800 | 0.0800 | 0.0720 | 0.0750 | 2,710,925 | +0.00(+4.17%) |
Mar 30, 2021 | 0.0760 | 0.0795 | 0.0700 | 0.0720 | 2,668,977 | -0.00(-5.26%) |
Mar 29, 2021 | 0.0790 | 0.0800 | 0.0716 | 0.0760 | 3,419,140 | +0.00(+6.29%) |
Mar 26, 2021 | 0.0690 | 0.0800 | 0.0659 | 0.0715 | 2,008,100 | +0.00(+5.15%) |
Mar 25, 2021 | 0.0749 | 0.0749 | 0.0600 | 0.0680 | 10,751,402 | -0.01(-11.23%) |
Mar 24, 2021 | 0.0830 | 0.0865 | 0.0737 | 0.0766 | 7,050,078 | -0.00(-3.65%) |
Mar 23, 2021 | 0.0880 | 0.0880 | 0.0795 | 0.0795 | 3,069,214 | -0.01(-7.77%) |
Mar 22, 2021 | 0.0898 | 0.0898 | 0.0819 | 0.0862 | 3,083,222 | -0.00(-2.05%) |
Mar 19, 2021 | 0.0910 | 0.0910 | 0.0850 | 0.0880 | 3,358,900 | -0.00(-1.68%) |
Mar 18, 2021 | 0.0920 | 0.0980 | 0.0850 | 0.0895 | 5,294,243 | -0.00(-1.65%) |
Mar 17, 2021 | 0.0840 | 0.0910 | 0.0800 | 0.0910 | 4,700,404 | +0.00(+3.53%) |
Mar 16, 2021 | 0.0875 | 0.0940 | 0.0850 | 0.0879 | 3,925,159 | -0.00(-4.97%) |
Mar 15, 2021 | 0.0880 | 0.1000 | 0.0820 | 0.0925 | 5,362,256 | +0.01(+11.45%) |
Mar 12, 2021 | 0.0888 | 0.0890 | 0.0800 | 0.0830 | 5,844,200 | -0.01(-6.00%) |
Mar 11, 2021 | 0.0960 | 0.0970 | 0.0860 | 0.0883 | 5,224,738 | -0.00(-4.54%) |
Mar 10, 2021 | 0.0890 | 0.1089 | 0.0890 | 0.0925 | 8,291,379 | +0.00(+5.11%) |
Mar 09, 2021 | 0.0880 | 0.0950 | 0.0830 | 0.0880 | 5,813,229 | +0.01(+9.45%) |
Mar 08, 2021 | 0.0850 | 0.0880 | 0.0739 | 0.0804 | 8,454,969 | -0.00(-0.74%) |
Mar 05, 2021 | 0.0900 | 0.0919 | 0.0738 | 0.0810 | 9,459,700 | -0.01(-11.86%) |
Mar 04, 2021 | 0.1010 | 0.1100 | 0.0888 | 0.0919 | 14,973,864 | -0.02(-16.45%) |
Mar 03, 2021 | 0.1150 | 0.1200 | 0.1051 | 0.1100 | 9,125,618 | +0.01(+6.80%) |
Mar 02, 2021 | 0.1201 | 0.1250 | 0.1000 | 0.1030 | 6,390,756 | -0.01(-9.57%) |
Mar 01, 2021 | 0.1095 | 0.1200 | 0.1081 | 0.1139 | 7,459,980 | +0.01(+7.05%) |
Feb 26, 2021 | 0.0999 | 0.1099 | 0.0952 | 0.1064 | 8,434,300 | +0.00(+1.33%) |
Feb 25, 2021 | 0.1310 | 0.1370 | 0.1000 | 0.1050 | 9,628,730 | -0.01(-12.28%) |
Feb 24, 2021 | 0.1240 | 0.1430 | 0.1136 | 0.1197 | 12,052,690 | +0.01(+8.82%) |
Feb 23, 2021 | 0.1270 | 0.1300 | 0.1050 | 0.1100 | 27,510,036 | -0.04(-28.10%) |
Feb 22, 2021 | 0.1800 | 0.1800 | 0.1500 | 0.1530 | 24,812,136 | -0.04(-19.05%) |
Feb 19, 2021 | 0.1989 | 0.2200 | 0.1850 | 0.1890 | 24,573,300 | -0.01(-3.08%) |
Feb 18, 2021 | 0.2250 | 0.2250 | 0.1750 | 0.1950 | 19,320,116 | -0.00(-2.30%) |
Feb 17, 2021 | 0.1775 | 0.2005 | 0.1650 | 0.1996 | 34,336,880 | +0.02(+12.77%) |
Feb 16, 2021 | 0.1720 | 0.1840 | 0.1699 | 0.1770 | 15,699,169 | +0.02(+11.67%) |
Feb 12, 2021 | 0.1520 | 0.1800 | 0.1400 | 0.1585 | 13,460,400 | +0.01(+3.66%) |
Feb 11, 2021 | 0.1625 | 0.1740 | 0.1450 | 0.1529 | 10,478,913 | +0.00(+1.93%) |
Feb 10, 2021 | 0.1800 | 0.1865 | 0.1290 | 0.1500 | 17,703,960 | -0.02(-14.24%) |
Feb 09, 2021 | 0.1701 | 0.1900 | 0.1635 | 0.1749 | 21,474,544 | +0.01(+6.97%) |
Feb 08, 2021 | 0.1650 | 0.1900 | 0.1450 | 0.1635 | 18,955,294 | +0.04(+27.73%) |
Feb 05, 2021 | 0.1290 | 0.1420 | 0.1200 | 0.1280 | 11,992,700 | +0.00(+3.81%) |
Feb 04, 2021 | 0.1255 | 0.1306 | 0.1112 | 0.1233 | 5,421,428 | -0.00(-1.75%) |
Feb 03, 2021 | 0.1341 | 0.1341 | 0.1100 | 0.1255 | 10,554,204 | +0.00(+3.72%) |
Feb 02, 2021 | 0.1140 | 0.1280 | 0.1050 | 0.1210 | 7,888,415 | +0.01(+10.50%) |