Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0191 | 0.0191 | 0.0157 | 0.0172 | 2,919,700 | +0.00(+1.78%) |
Apr 29, 2021 | 0.0170 | 0.0170 | 0.0158 | 0.0169 | 2,151,715 | +0.00(+0.00%) |
Apr 28, 2021 | 0.0177 | 0.0177 | 0.0156 | 0.0169 | 4,712,652 | -0.00(-3.43%) |
Apr 27, 2021 | 0.0184 | 0.0214 | 0.0161 | 0.0175 | 17,231,358 | -0.00(-3.31%) |
Apr 26, 2021 | 0.0220 | 0.0236 | 0.0155 | 0.0181 | 18,562,064 | -0.00(-13.81%) |
Apr 23, 2021 | 0.0150 | 0.0220 | 0.0149 | 0.0210 | 16,430,600 | +0.01(+44.83%) |
Apr 22, 2021 | 0.0155 | 0.0155 | 0.0139 | 0.0145 | 2,984,552 | +0.00(+7.41%) |
Apr 21, 2021 | 0.0130 | 0.0155 | 0.0130 | 0.0135 | 2,835,720 | -0.00(-5.59%) |
Apr 20, 2021 | 0.0149 | 0.0169 | 0.0130 | 0.0143 | 4,079,364 | -0.00(-2.05%) |
Apr 19, 2021 | 0.0150 | 0.0154 | 0.0129 | 0.0146 | 1,230,012 | -0.00(-2.67%) |
Apr 16, 2021 | 0.0165 | 0.0165 | 0.0120 | 0.0150 | 9,165,800 | +0.00(+1.35%) |
Apr 15, 2021 | 0.0161 | 0.0169 | 0.0142 | 0.0148 | 5,246,433 | -0.00(-10.84%) |
Apr 14, 2021 | 0.0184 | 0.0184 | 0.0160 | 0.0166 | 1,984,431 | -0.00(-2.35%) |
Apr 13, 2021 | 0.0168 | 0.0175 | 0.0162 | 0.0170 | 1,064,104 | +0.00(+0.59%) |
Apr 12, 2021 | 0.0190 | 0.0190 | 0.0160 | 0.0169 | 4,857,311 | -0.00(-6.63%) |
Apr 09, 2021 | 0.0219 | 0.0219 | 0.0161 | 0.0181 | 2,104,200 | -0.00(-4.23%) |
Apr 08, 2021 | 0.0188 | 0.0219 | 0.0178 | 0.0189 | 1,993,990 | +0.00(+0.53%) |
Apr 07, 2021 | 0.0176 | 0.0188 | 0.0162 | 0.0188 | 1,897,987 | +0.00(+3.30%) |
Apr 06, 2021 | 0.0201 | 0.0225 | 0.0175 | 0.0182 | 2,414,227 | -0.00(-9.90%) |
Apr 05, 2021 | 0.0230 | 0.0235 | 0.0200 | 0.0202 | 1,625,103 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0175 | 0.0244 | 0.0172 | 0.0202 | 9,974,100 | +0.00(+14.77%) |
Mar 31, 2021 | 0.0170 | 0.0186 | 0.0170 | 0.0176 | 3,594,977 | +0.00(+2.33%) |
Mar 30, 2021 | 0.0175 | 0.0187 | 0.0169 | 0.0172 | 1,802,456 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0179 | 0.0184 | 0.0164 | 0.0172 | 997,150 | -0.00(-1.71%) |
Mar 26, 2021 | 0.0178 | 0.0193 | 0.0167 | 0.0175 | 2,419,500 | +0.00(+6.71%) |
Mar 25, 2021 | 0.0184 | 0.0185 | 0.0157 | 0.0164 | 3,861,517 | -0.00(-9.89%) |
Mar 24, 2021 | 0.0168 | 0.0230 | 0.0168 | 0.0182 | 7,683,197 | +0.00(+7.06%) |
Mar 23, 2021 | 0.0182 | 0.0182 | 0.0161 | 0.0170 | 3,199,322 | -0.00(-5.03%) |
Mar 22, 2021 | 0.0194 | 0.0194 | 0.0173 | 0.0179 | 2,511,182 | -0.00(-5.29%) |
Mar 19, 2021 | 0.0183 | 0.0192 | 0.0157 | 0.0189 | 2,658,100 | +0.00(+9.88%) |
Mar 18, 2021 | 0.0200 | 0.0210 | 0.0161 | 0.0172 | 6,360,234 | -0.00(-13.13%) |
Mar 17, 2021 | 0.0180 | 0.0199 | 0.0175 | 0.0198 | 4,135,353 | +0.00(+0.00%) |
Mar 16, 2021 | 0.0228 | 0.0228 | 0.0190 | 0.0198 | 3,240,103 | -0.00(-1.98%) |
Mar 15, 2021 | 0.0200 | 0.0209 | 0.0190 | 0.0202 | 2,499,588 | +0.00(+2.54%) |
Mar 12, 2021 | 0.0234 | 0.0240 | 0.0181 | 0.0197 | 5,214,900 | -0.00(-6.19%) |
Mar 11, 2021 | 0.0204 | 0.0225 | 0.0204 | 0.0210 | 3,273,096 | +0.00(+1.45%) |
Mar 10, 2021 | 0.0234 | 0.0234 | 0.0197 | 0.0207 | 4,990,146 | -0.00(-4.61%) |
Mar 09, 2021 | 0.0188 | 0.0239 | 0.0172 | 0.0217 | 11,501,866 | +0.00(+26.16%) |
Mar 08, 2021 | 0.0194 | 0.0200 | 0.0172 | 0.0172 | 7,337,895 | -0.00(-11.79%) |
Mar 05, 2021 | 0.0186 | 0.0220 | 0.0140 | 0.0195 | 11,341,999 | +0.00(+6.56%) |
Mar 04, 2021 | 0.0231 | 0.0250 | 0.0150 | 0.0183 | 23,569,558 | -0.01(-23.75%) |
Mar 03, 2021 | 0.0231 | 0.0299 | 0.0231 | 0.0240 | 6,729,052 | -0.00(-8.05%) |
Mar 02, 2021 | 0.0317 | 0.0320 | 0.0240 | 0.0261 | 12,094,787 | -0.00(-16.08%) |
Mar 01, 2021 | 0.0315 | 0.0340 | 0.0281 | 0.0311 | 9,651,244 | +0.00(+3.67%) |
Feb 26, 2021 | 0.0320 | 0.0365 | 0.0227 | 0.0300 | 18,302,700 | -0.00(-9.09%) |
Feb 25, 2021 | 0.0394 | 0.0406 | 0.0310 | 0.0330 | 10,145,253 | -0.01(-13.84%) |
Feb 24, 2021 | 0.0360 | 0.0419 | 0.0300 | 0.0383 | 10,521,614 | +0.00(+12.98%) |
Feb 23, 2021 | 0.0400 | 0.0439 | 0.0320 | 0.0339 | 15,041,444 | -0.01(-19.29%) |
Feb 22, 2021 | 0.0339 | 0.0469 | 0.0318 | 0.0420 | 20,858,956 | +0.01(+31.25%) |
Feb 19, 2021 | 0.0359 | 0.0359 | 0.0251 | 0.0320 | 19,091,300 | +0.00(+4.23%) |
Feb 18, 2021 | 0.0402 | 0.0403 | 0.0290 | 0.0307 | 16,104,344 | -0.01(-17.25%) |
Feb 17, 2021 | 0.0455 | 0.0465 | 0.0310 | 0.0371 | 19,419,128 | -0.01(-17.56%) |
Feb 16, 2021 | 0.0430 | 0.0560 | 0.0395 | 0.0450 | 34,840,788 | +0.00(+4.65%) |
Feb 12, 2021 | 0.0460 | 0.0500 | 0.0350 | 0.0430 | 29,122,000 | +0.00(+1.42%) |
Feb 11, 2021 | 0.0301 | 0.0660 | 0.0301 | 0.0424 | 123,283,088 | +0.01(+48.77%) |
Feb 10, 2021 | 0.0297 | 0.0350 | 0.0225 | 0.0285 | 55,260,700 | +0.00(+5.56%) |
Feb 09, 2021 | 0.0195 | 0.0300 | 0.0186 | 0.0270 | 54,470,192 | +0.01(+50.00%) |
Feb 08, 2021 | 0.0160 | 0.0210 | 0.0153 | 0.0180 | 30,697,784 | +0.00(+15.38%) |
Feb 05, 2021 | 0.0150 | 0.0176 | 0.0150 | 0.0156 | 7,287,300 | +0.00(+4.00%) |
Feb 04, 2021 | 0.0160 | 0.0185 | 0.0145 | 0.0150 | 21,100,560 | -0.00(-3.85%) |
Feb 03, 2021 | 0.0147 | 0.0168 | 0.0147 | 0.0156 | 6,994,055 | +0.00(+5.41%) |
Feb 02, 2021 | 0.0162 | 0.0162 | 0.0133 | 0.0148 | 9,194,764 | -0.00(-7.50%) |