Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.0470 | 0.0529 | 0.0410 | 0.0457 | 1,705,584 | -0.00(-2.77%) |
Jul 29, 2021 | 0.0600 | 0.0600 | 0.0460 | 0.0470 | 2,230,251 | -0.00(-1.88%) |
Jul 28, 2021 | 0.0395 | 0.0665 | 0.0395 | 0.0479 | 3,866,971 | +0.01(+22.82%) |
Jul 27, 2021 | 0.0490 | 0.0570 | 0.0378 | 0.0390 | 2,934,923 | -0.01(-20.41%) |
Jul 26, 2021 | 0.0602 | 0.0602 | 0.0443 | 0.0490 | 3,808,245 | -0.01(-10.91%) |
Jul 23, 2021 | 0.0560 | 0.0620 | 0.0550 | 0.0550 | 993,526 | -0.00(-2.14%) |
Jul 22, 2021 | 0.0620 | 0.0620 | 0.0550 | 0.0562 | 542,342 | -0.00(-4.10%) |
Jul 21, 2021 | 0.0600 | 0.0620 | 0.0555 | 0.0586 | 610,160 | +0.00(+1.03%) |
Jul 20, 2021 | 0.0590 | 0.0640 | 0.0580 | 0.0580 | 1,027,176 | -0.00(-1.69%) |
Jul 19, 2021 | 0.0581 | 0.0620 | 0.0580 | 0.0590 | 1,031,987 | -0.00(-7.67%) |
Jul 16, 2021 | 0.0639 | 0.0639 | 0.0565 | 0.0639 | 1,467,358 | +0.00(+3.40%) |
Jul 15, 2021 | 0.0590 | 0.0640 | 0.0578 | 0.0618 | 1,275,634 | +0.00(+4.75%) |
Jul 14, 2021 | 0.0650 | 0.0668 | 0.0570 | 0.0590 | 3,297,842 | -0.00(-4.84%) |
Jul 13, 2021 | 0.0593 | 0.0650 | 0.0570 | 0.0620 | 1,091,060 | +0.01(+9.15%) |
Jul 12, 2021 | 0.0643 | 0.0643 | 0.0561 | 0.0568 | 706,369 | -0.00(-8.09%) |
Jul 09, 2021 | 0.0689 | 0.0689 | 0.0510 | 0.0618 | 1,738,295 | -0.00(-0.32%) |
Jul 08, 2021 | 0.0691 | 0.0710 | 0.0620 | 0.0620 | 1,618,945 | -0.00(-4.91%) |
Jul 07, 2021 | 0.0900 | 0.0900 | 0.0652 | 0.0652 | 1,295,785 | -0.01(-8.17%) |
Jul 06, 2021 | 0.0779 | 0.0915 | 0.0700 | 0.0710 | 2,678,131 | -0.00(-4.05%) |
Jul 02, 2021 | 0.0900 | 0.1579 | 0.0643 | 0.0740 | 33,320,250 | +0.00(+6.17%) |
Jul 01, 2021 | 0.0652 | 0.0710 | 0.0650 | 0.0697 | 405,308 | +0.00(+6.41%) |
Jun 30, 2021 | 0.0699 | 0.0700 | 0.0653 | 0.0655 | 611,451 | -0.00(-2.09%) |
Jun 29, 2021 | 0.0660 | 0.0700 | 0.0660 | 0.0669 | 132,661 | -0.00(-1.62%) |
Jun 28, 2021 | 0.0662 | 0.0725 | 0.0658 | 0.0680 | 485,043 | -0.00(-0.87%) |
Jun 25, 2021 | 0.0651 | 0.0700 | 0.0651 | 0.0686 | 160,343 | -0.00(-1.72%) |
Jun 24, 2021 | 0.0700 | 0.0700 | 0.0650 | 0.0698 | 467,165 | -0.00(-6.18%) |
Jun 23, 2021 | 0.0740 | 0.0776 | 0.0650 | 0.0744 | 280,653 | +0.00(+6.29%) |
Jun 22, 2021 | 0.0720 | 0.0750 | 0.0629 | 0.0700 | 691,840 | -0.00(-2.78%) |
Jun 21, 2021 | 0.0740 | 0.0840 | 0.0680 | 0.0720 | 969,764 | -0.00(-4.00%) |
Jun 18, 2021 | 0.0709 | 0.0750 | 0.0681 | 0.0750 | 135,727 | +0.00(+4.46%) |
Jun 17, 2021 | 0.0681 | 0.0718 | 0.0660 | 0.0718 | 481,079 | +0.00(+2.57%) |
Jun 16, 2021 | 0.0620 | 0.0710 | 0.0620 | 0.0700 | 110,588 | -0.00(-0.43%) |
Jun 15, 2021 | 0.0748 | 0.0748 | 0.0620 | 0.0703 | 872,455 | -0.00(-2.36%) |
Jun 14, 2021 | 0.0715 | 0.0750 | 0.0712 | 0.0720 | 119,847 | +0.00(+0.56%) |
Jun 11, 2021 | 0.0702 | 0.0760 | 0.0701 | 0.0716 | 208,510 | -0.00(-4.15%) |
Jun 10, 2021 | 0.0714 | 0.0754 | 0.0714 | 0.0747 | 243,523 | +0.00(+3.46%) |
Jun 09, 2021 | 0.0740 | 0.0770 | 0.0700 | 0.0722 | 201,029 | -0.00(-0.41%) |
Jun 08, 2021 | 0.0653 | 0.0725 | 0.0623 | 0.0725 | 384,511 | +0.00(+3.57%) |
Jun 07, 2021 | 0.0730 | 0.0750 | 0.0697 | 0.0700 | 168,654 | -0.00(-4.11%) |
Jun 04, 2021 | 0.0640 | 0.0770 | 0.0640 | 0.0730 | 998,469 | +0.01(+19.87%) |
Jun 03, 2021 | 0.0665 | 0.0680 | 0.0609 | 0.0609 | 416,335 | -0.00(-6.31%) |
Jun 02, 2021 | 0.0650 | 0.0699 | 0.0510 | 0.0650 | 575,673 | -0.00(-1.07%) |
Jun 01, 2021 | 0.0648 | 0.0725 | 0.0603 | 0.0657 | 211,994 | -0.00(-6.14%) |
May 28, 2021 | 0.0671 | 0.0729 | 0.0653 | 0.0700 | 346,171 | +0.00(+1.01%) |
May 27, 2021 | 0.0675 | 0.0730 | 0.0561 | 0.0693 | 1,218,207 | +0.01(+13.61%) |
May 26, 2021 | 0.0600 | 0.0610 | 0.0541 | 0.0610 | 724,003 | +0.00(+7.96%) |
May 25, 2021 | 0.0547 | 0.0565 | 0.0489 | 0.0565 | 523,905 | +0.00(+2.91%) |
May 24, 2021 | 0.0580 | 0.0600 | 0.0500 | 0.0549 | 390,844 | +0.00(+0.55%) |
May 21, 2021 | 0.0625 | 0.0625 | 0.0480 | 0.0546 | 581,613 | -0.00(-3.87%) |
May 20, 2021 | 0.0625 | 0.0625 | 0.0490 | 0.0568 | 467,928 | -0.00(-4.70%) |
May 19, 2021 | 0.0549 | 0.0650 | 0.0502 | 0.0596 | 575,932 | +0.01(+19.20%) |
May 18, 2021 | 0.0614 | 0.0679 | 0.0500 | 0.0500 | 866,876 | -0.01(-21.75%) |
May 17, 2021 | 0.0498 | 0.0689 | 0.0465 | 0.0639 | 1,370,801 | +0.02(+35.96%) |
May 14, 2021 | 0.0470 | 0.0490 | 0.0440 | 0.0470 | 2,433,191 | +0.00(+5.15%) |
May 13, 2021 | 0.0440 | 0.0490 | 0.0440 | 0.0447 | 138,271 | +0.00(+0.45%) |
May 12, 2021 | 0.0450 | 0.0470 | 0.0405 | 0.0445 | 2,311,843 | -0.00(-3.26%) |
May 11, 2021 | 0.0475 | 0.0480 | 0.0452 | 0.0460 | 421,654 | -0.00(-2.13%) |
May 10, 2021 | 0.0495 | 0.0495 | 0.0470 | 0.0470 | 1,088,755 | -0.00(-6.00%) |
May 07, 2021 | 0.0524 | 0.0567 | 0.0480 | 0.0500 | 383,684 | -0.00(-5.30%) |
May 06, 2021 | 0.0544 | 0.0570 | 0.0500 | 0.0528 | 332,171 | -0.00(-2.94%) |
May 05, 2021 | 0.0547 | 0.0580 | 0.0482 | 0.0544 | 378,410 | -0.00(-0.55%) |
May 04, 2021 | 0.0595 | 0.0595 | 0.0473 | 0.0547 | 1,513,555 | -0.00(-8.07%) |