Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0278 | 0.0300 | 0.0259 | 0.0277 | 14,041,447 | -0.00(-1.07%) |
May 27, 2021 | 0.0310 | 0.0330 | 0.0275 | 0.0280 | 8,894,815 | -0.00(-8.20%) |
May 26, 2021 | 0.0289 | 0.0310 | 0.0245 | 0.0305 | 19,469,084 | +0.00(+5.54%) |
May 25, 2021 | 0.0310 | 0.0325 | 0.0281 | 0.0289 | 16,607,040 | -0.00(-7.07%) |
May 24, 2021 | 0.0346 | 0.0346 | 0.0290 | 0.0311 | 16,835,524 | -0.00(-10.63%) |
May 21, 2021 | 0.0374 | 0.0374 | 0.0340 | 0.0348 | 19,842,280 | -0.00(-0.57%) |
May 20, 2021 | 0.0340 | 0.0350 | 0.0325 | 0.0350 | 17,384,916 | +0.00(+9.03%) |
May 19, 2021 | 0.0330 | 0.0342 | 0.0290 | 0.0321 | 16,619,574 | -0.00(-6.69%) |
May 18, 2021 | 0.0315 | 0.0350 | 0.0314 | 0.0344 | 30,440,334 | +0.00(+9.90%) |
May 17, 2021 | 0.0275 | 0.0315 | 0.0260 | 0.0313 | 24,970,706 | +0.01(+20.38%) |
May 14, 2021 | 0.0224 | 0.0260 | 0.0224 | 0.0260 | 20,683,640 | +0.00(+17.12%) |
May 13, 2021 | 0.0188 | 0.0240 | 0.0188 | 0.0222 | 23,556,138 | +0.00(+16.84%) |
May 12, 2021 | 0.0214 | 0.0214 | 0.0175 | 0.0190 | 14,460,087 | -0.00(-2.56%) |
May 11, 2021 | 0.0200 | 0.0205 | 0.0181 | 0.0195 | 12,494,152 | -0.00(-2.50%) |
May 10, 2021 | 0.0250 | 0.0250 | 0.0197 | 0.0200 | 15,574,069 | +0.00(+4.17%) |
May 07, 2021 | 0.0192 | 0.0210 | 0.0183 | 0.0192 | 20,607,762 | +0.00(+1.05%) |
May 06, 2021 | 0.0200 | 0.0212 | 0.0181 | 0.0190 | 9,303,010 | -0.00(-6.86%) |
May 05, 2021 | 0.0202 | 0.0219 | 0.0190 | 0.0204 | 16,943,738 | +0.00(+2.00%) |
May 04, 2021 | 0.0210 | 0.0225 | 0.0190 | 0.0200 | 21,697,860 | -0.00(-4.76%) |
May 03, 2021 | 0.0206 | 0.0229 | 0.0200 | 0.0210 | 7,223,973 | -0.00(-5.83%) |
Apr 30, 2021 | 0.0230 | 0.0230 | 0.0200 | 0.0223 | 6,471,900 | -0.00(-1.76%) |
Apr 29, 2021 | 0.0210 | 0.0235 | 0.0200 | 0.0227 | 15,928,173 | -0.00(-1.73%) |
Apr 28, 2021 | 0.0265 | 0.0265 | 0.0215 | 0.0231 | 9,631,275 | -0.00(-3.75%) |
Apr 27, 2021 | 0.0243 | 0.0250 | 0.0221 | 0.0240 | 6,757,981 | -0.00(-1.23%) |
Apr 26, 2021 | 0.0239 | 0.0246 | 0.0213 | 0.0243 | 9,400,493 | +0.00(+1.67%) |
Apr 23, 2021 | 0.0240 | 0.0240 | 0.0222 | 0.0239 | 7,143,700 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0240 | 0.0240 | 0.0223 | 0.0239 | 5,139,073 | -0.00(-0.42%) |
Apr 21, 2021 | 0.0220 | 0.0240 | 0.0190 | 0.0240 | 21,110,700 | +0.00(+11.63%) |
Apr 20, 2021 | 0.0218 | 0.0225 | 0.0170 | 0.0215 | 31,264,648 | -0.00(-1.38%) |
Apr 19, 2021 | 0.0246 | 0.0290 | 0.0201 | 0.0218 | 16,341,522 | +0.00(+1.87%) |
Apr 16, 2021 | 0.0211 | 0.0220 | 0.0190 | 0.0214 | 12,489,800 | +0.00(+0.00%) |
Apr 15, 2021 | 0.0232 | 0.0238 | 0.0204 | 0.0214 | 13,927,167 | -0.00(-6.14%) |
Apr 14, 2021 | 0.0235 | 0.0245 | 0.0200 | 0.0228 | 28,132,406 | -0.00(-3.80%) |
Apr 13, 2021 | 0.0260 | 0.0279 | 0.0225 | 0.0237 | 15,618,758 | -0.00(-8.49%) |
Apr 12, 2021 | 0.0277 | 0.0288 | 0.0250 | 0.0259 | 13,069,766 | -0.00(-6.16%) |
Apr 09, 2021 | 0.0275 | 0.0290 | 0.0261 | 0.0276 | 7,564,600 | +0.00(+1.47%) |
Apr 08, 2021 | 0.0260 | 0.0274 | 0.0260 | 0.0272 | 7,996,388 | +0.00(+1.87%) |
Apr 07, 2021 | 0.0270 | 0.0277 | 0.0251 | 0.0267 | 10,619,812 | -0.00(-1.11%) |
Apr 06, 2021 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 13,584,286 | +0.00(+0.00%) |
Apr 05, 2021 | 0.0249 | 0.0275 | 0.0245 | 0.0270 | 17,396,160 | +0.00(+12.03%) |
Apr 01, 2021 | 0.0230 | 0.0250 | 0.0226 | 0.0241 | 16,418,200 | -0.00(-3.60%) |
Mar 31, 2021 | 0.0251 | 0.0280 | 0.0220 | 0.0250 | 14,742,458 | -0.00(-7.06%) |
Mar 30, 2021 | 0.0272 | 0.0282 | 0.0240 | 0.0269 | 15,724,853 | -0.00(-1.47%) |
Mar 29, 2021 | 0.0297 | 0.0300 | 0.0260 | 0.0273 | 7,601,000 | -0.00(-1.44%) |
Mar 26, 2021 | 0.0257 | 0.0299 | 0.0257 | 0.0277 | 16,196,400 | +0.00(+7.36%) |
Mar 25, 2021 | 0.0277 | 0.0277 | 0.0209 | 0.0258 | 31,896,234 | -0.00(-11.03%) |
Mar 24, 2021 | 0.0301 | 0.0319 | 0.0251 | 0.0290 | 38,392,984 | -0.00(-3.97%) |
Mar 23, 2021 | 0.0338 | 0.0338 | 0.0301 | 0.0302 | 17,556,324 | -0.00(-5.33%) |
Mar 22, 2021 | 0.0384 | 0.0384 | 0.0300 | 0.0319 | 29,309,962 | -0.00(-8.33%) |
Mar 19, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0348 | 22,021,202 | +0.00(+7.74%) |
Mar 18, 2021 | 0.0365 | 0.0366 | 0.0306 | 0.0323 | 20,861,324 | -0.00(-6.65%) |
Mar 17, 2021 | 0.0375 | 0.0380 | 0.0301 | 0.0346 | 47,696,284 | -0.00(-0.57%) |
Mar 16, 2021 | 0.0365 | 0.0370 | 0.0318 | 0.0348 | 26,316,028 | -0.00(-0.29%) |
Mar 15, 2021 | 0.0351 | 0.0367 | 0.0323 | 0.0349 | 28,825,284 | +0.00(+2.65%) |
Mar 12, 2021 | 0.0329 | 0.0347 | 0.0300 | 0.0340 | 35,560,800 | +0.00(+2.72%) |
Mar 11, 2021 | 0.0285 | 0.0350 | 0.0280 | 0.0331 | 44,551,372 | +0.01(+27.31%) |
Mar 10, 2021 | 0.0299 | 0.0350 | 0.0260 | 0.0260 | 70,431,984 | -0.00(-12.46%) |
Mar 09, 2021 | 0.0168 | 0.0299 | 0.0156 | 0.0297 | 68,437,168 | +0.01(+85.62%) |
Mar 08, 2021 | 0.0151 | 0.0170 | 0.0150 | 0.0160 | 28,960,850 | +0.00(+5.26%) |
Mar 05, 2021 | 0.0100 | 0.0152 | 0.0100 | 0.0152 | 48,020,696 | +0.00(+49.02%) |
Mar 04, 2021 | 0.0134 | 0.0155 | 0.0093 | 0.0102 | 130,938,264 | -0.01(-36.25%) |
Mar 03, 2021 | 0.0225 | 0.0225 | 0.0130 | 0.0160 | 112,345,248 | -0.01(-23.81%) |
Mar 02, 2021 | 0.0246 | 0.0312 | 0.0202 | 0.0210 | 33,724,136 | -0.00(-15.66%) |