Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0288 | 0.0288 | 0.0220 | 0.0240 | 1,132,476 | -0.00(-10.78%) |
May 27, 2021 | 0.0284 | 0.0295 | 0.0245 | 0.0269 | 285,017 | -0.00(-1.47%) |
May 26, 2021 | 0.0260 | 0.0284 | 0.0241 | 0.0273 | 603,376 | +0.00(+3.80%) |
May 25, 2021 | 0.0294 | 0.0294 | 0.0231 | 0.0263 | 676,164 | -0.00(-7.72%) |
May 24, 2021 | 0.0283 | 0.0303 | 0.0229 | 0.0285 | 3,381,825 | -0.00(-1.38%) |
May 21, 2021 | 0.0249 | 0.0289 | 0.0240 | 0.0289 | 731,685 | +0.00(+5.09%) |
May 20, 2021 | 0.0234 | 0.0300 | 0.0219 | 0.0275 | 830,122 | +0.00(+12.24%) |
May 19, 2021 | 0.0233 | 0.0245 | 0.0220 | 0.0245 | 343,139 | +0.00(+0.41%) |
May 18, 2021 | 0.0220 | 0.0257 | 0.0220 | 0.0244 | 889,833 | +0.00(+0.41%) |
May 17, 2021 | 0.0256 | 0.0258 | 0.0219 | 0.0243 | 889,259 | +0.00(+0.00%) |
May 14, 2021 | 0.0264 | 0.0266 | 0.0230 | 0.0243 | 1,524,545 | -0.00(-8.30%) |
May 13, 2021 | 0.0267 | 0.0271 | 0.0241 | 0.0265 | 272,677 | -0.00(-1.49%) |
May 12, 2021 | 0.0268 | 0.0269 | 0.0250 | 0.0269 | 178,279 | +0.00(+0.00%) |
May 11, 2021 | 0.0280 | 0.0300 | 0.0232 | 0.0269 | 434,995 | -0.00(-6.92%) |
May 10, 2021 | 0.0242 | 0.0290 | 0.0242 | 0.0289 | 898,990 | +0.00(+0.35%) |
May 07, 2021 | 0.0278 | 0.0290 | 0.0240 | 0.0288 | 1,248,395 | -0.00(-0.69%) |
May 06, 2021 | 0.0242 | 0.0290 | 0.0230 | 0.0290 | 2,394,052 | +0.00(+7.81%) |
May 05, 2021 | 0.0250 | 0.0285 | 0.0250 | 0.0269 | 804,538 | -0.00(-4.95%) |
May 04, 2021 | 0.0263 | 0.0320 | 0.0255 | 0.0283 | 1,171,020 | -0.00(-3.41%) |
May 03, 2021 | 0.0300 | 0.0310 | 0.0260 | 0.0293 | 993,581 | -0.00(-5.18%) |
Apr 30, 2021 | 0.0320 | 0.0320 | 0.0290 | 0.0309 | 582,500 | -0.00(-3.13%) |
Apr 29, 2021 | 0.0308 | 0.0320 | 0.0278 | 0.0319 | 785,799 | +0.00(+6.33%) |
Apr 28, 2021 | 0.0330 | 0.0330 | 0.0255 | 0.0300 | 920,254 | -0.00(-8.54%) |
Apr 27, 2021 | 0.0300 | 0.0330 | 0.0247 | 0.0328 | 3,922,669 | +0.00(+9.33%) |
Apr 26, 2021 | 0.0300 | 0.0301 | 0.0264 | 0.0300 | 2,120,897 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0305 | 0.0316 | 0.0260 | 0.0300 | 899,500 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0299 | 0.0315 | 0.0251 | 0.0300 | 2,351,592 | +0.00(+1.35%) |
Apr 21, 2021 | 0.0300 | 0.0320 | 0.0275 | 0.0296 | 1,491,504 | +0.00(+8.03%) |
Apr 20, 2021 | 0.0250 | 0.0289 | 0.0245 | 0.0274 | 2,858,615 | +0.00(+1.48%) |
Apr 19, 2021 | 0.0295 | 0.0349 | 0.0247 | 0.0270 | 2,044,222 | -0.00(-8.47%) |
Apr 16, 2021 | 0.0344 | 0.0344 | 0.0281 | 0.0295 | 2,095,600 | -0.00(-12.20%) |
Apr 15, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0336 | 2,264,749 | -0.00(-2.61%) |
Apr 14, 2021 | 0.0287 | 0.0350 | 0.0287 | 0.0345 | 2,579,682 | +0.00(+4.55%) |
Apr 13, 2021 | 0.0282 | 0.0345 | 0.0281 | 0.0330 | 3,270,231 | +0.00(+9.63%) |
Apr 12, 2021 | 0.0309 | 0.0313 | 0.0282 | 0.0301 | 2,109,977 | +0.00(+0.67%) |
Apr 09, 2021 | 0.0317 | 0.0317 | 0.0275 | 0.0299 | 2,018,500 | -0.00(-1.97%) |
Apr 08, 2021 | 0.0270 | 0.0310 | 0.0270 | 0.0305 | 6,473,509 | +0.00(+8.93%) |
Apr 07, 2021 | 0.0274 | 0.0285 | 0.0255 | 0.0280 | 929,235 | +0.00(+2.19%) |
Apr 06, 2021 | 0.0289 | 0.0293 | 0.0259 | 0.0274 | 1,584,800 | -0.00(-5.19%) |
Apr 05, 2021 | 0.0299 | 0.0311 | 0.0250 | 0.0289 | 1,746,166 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0277 | 0.0298 | 0.0250 | 0.0289 | 2,938,700 | +0.00(+3.96%) |
Mar 31, 2021 | 0.0290 | 0.0300 | 0.0256 | 0.0278 | 1,025,477 | -0.00(-4.14%) |
Mar 30, 2021 | 0.0310 | 0.0310 | 0.0255 | 0.0290 | 544,339 | -0.00(-3.65%) |
Mar 29, 2021 | 0.0250 | 0.0301 | 0.0250 | 0.0301 | 1,196,064 | +0.00(+3.79%) |
Mar 26, 2021 | 0.0285 | 0.0294 | 0.0254 | 0.0290 | 1,194,500 | +0.00(+4.32%) |
Mar 25, 2021 | 0.0285 | 0.0300 | 0.0255 | 0.0278 | 1,568,413 | -0.00(-6.71%) |
Mar 24, 2021 | 0.0300 | 0.0301 | 0.0280 | 0.0298 | 1,357,578 | -0.00(-0.67%) |
Mar 23, 2021 | 0.0295 | 0.0345 | 0.0270 | 0.0300 | 1,551,491 | +0.00(+3.45%) |
Mar 22, 2021 | 0.0353 | 0.0353 | 0.0200 | 0.0290 | 6,061,893 | -0.01(-16.43%) |
Mar 19, 2021 | 0.0297 | 0.0350 | 0.0268 | 0.0347 | 3,161,500 | +0.01(+17.63%) |
Mar 18, 2021 | 0.0270 | 0.0298 | 0.0250 | 0.0295 | 3,258,548 | +0.00(+9.26%) |
Mar 17, 2021 | 0.0241 | 0.0272 | 0.0230 | 0.0270 | 1,198,152 | +0.00(+1.12%) |
Mar 16, 2021 | 0.0276 | 0.0276 | 0.0240 | 0.0267 | 1,090,018 | +0.00(+1.52%) |
Mar 15, 2021 | 0.0276 | 0.0276 | 0.0240 | 0.0263 | 1,514,943 | -0.00(-5.73%) |
Mar 12, 2021 | 0.0250 | 0.0282 | 0.0230 | 0.0279 | 1,734,900 | +0.00(+6.08%) |
Mar 11, 2021 | 0.0269 | 0.0269 | 0.0240 | 0.0263 | 844,874 | -0.00(-0.75%) |
Mar 10, 2021 | 0.0265 | 0.0285 | 0.0230 | 0.0265 | 1,725,617 | +0.00(+0.00%) |
Mar 09, 2021 | 0.0255 | 0.0290 | 0.0234 | 0.0265 | 2,317,127 | +0.00(+8.16%) |
Mar 08, 2021 | 0.0255 | 0.0295 | 0.0238 | 0.0245 | 2,123,378 | -0.00(-2.00%) |
Mar 05, 2021 | 0.0250 | 0.0250 | 0.0186 | 0.0250 | 3,293,900 | +0.00(+4.17%) |
Mar 04, 2021 | 0.0260 | 0.0269 | 0.0150 | 0.0240 | 5,245,802 | -0.00(-7.69%) |
Mar 03, 2021 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 2,740,289 | -0.00(-4.76%) |
Mar 02, 2021 | 0.0282 | 0.0300 | 0.0220 | 0.0273 | 5,290,916 | -0.00(-11.65%) |