Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.0560 | 0.1445 | 0.0512 | 0.1000 | 6,579,146 | +0.04(+75.44%) |
Aug 30, 2021 | 0.0642 | 0.0680 | 0.0570 | 0.0570 | 930,949 | -0.00(-5.94%) |
Aug 27, 2021 | 0.0663 | 0.0674 | 0.0606 | 0.0606 | 774,827 | -0.00(-5.31%) |
Aug 26, 2021 | 0.0720 | 0.0740 | 0.0580 | 0.0640 | 1,204,231 | -0.01(-11.11%) |
Aug 25, 2021 | 0.0695 | 0.0720 | 0.0600 | 0.0720 | 413,328 | +0.00(+4.35%) |
Aug 24, 2021 | 0.0614 | 0.0740 | 0.0577 | 0.0690 | 1,369,270 | -0.00(-1.15%) |
Aug 23, 2021 | 0.0570 | 0.0725 | 0.0550 | 0.0698 | 1,821,010 | +0.01(+26.45%) |
Aug 20, 2021 | 0.0700 | 0.0900 | 0.0460 | 0.0552 | 5,856,965 | -0.02(-22.25%) |
Aug 19, 2021 | 0.0539 | 0.0770 | 0.0500 | 0.0710 | 2,314,612 | +0.02(+43.15%) |
Aug 18, 2021 | 0.0570 | 0.0635 | 0.0491 | 0.0496 | 874,528 | -0.01(-15.93%) |
Aug 17, 2021 | 0.0639 | 0.0639 | 0.0565 | 0.0590 | 159,028 | -0.00(-6.35%) |
Aug 16, 2021 | 0.0669 | 0.0670 | 0.0490 | 0.0630 | 1,945,580 | +0.01(+26.00%) |
Aug 13, 2021 | 0.0540 | 0.0555 | 0.0480 | 0.0500 | 2,753,473 | +0.00(+1.42%) |
Aug 12, 2021 | 0.0700 | 0.0700 | 0.0492 | 0.0493 | 2,603,007 | -0.02(-29.57%) |
Aug 11, 2021 | 0.0750 | 0.0750 | 0.0662 | 0.0700 | 50,887 | -0.00(-0.99%) |
Aug 10, 2021 | 0.0813 | 0.0814 | 0.0689 | 0.0707 | 259,250 | -0.01(-9.36%) |
Aug 09, 2021 | 0.0890 | 0.0890 | 0.0615 | 0.0780 | 839,500 | -0.01(-13.24%) |
Aug 06, 2021 | 0.0900 | 0.0939 | 0.0710 | 0.0899 | 220,154 | +0.00(+4.17%) |
Aug 05, 2021 | 0.0775 | 0.0980 | 0.0774 | 0.0863 | 937,114 | +0.01(+12.08%) |
Aug 04, 2021 | 0.0790 | 0.0790 | 0.0560 | 0.0770 | 989,219 | +0.02(+28.33%) |
Aug 03, 2021 | 0.0532 | 0.0640 | 0.0532 | 0.0600 | 536,519 | +0.00(+0.00%) |
Aug 02, 2021 | 0.0740 | 0.0750 | 0.0521 | 0.0600 | 542,370 | -0.01(-7.69%) |
Jul 30, 2021 | 0.0577 | 0.0898 | 0.0555 | 0.0650 | 849,280 | +0.01(+12.65%) |
Jul 29, 2021 | 0.0700 | 0.0700 | 0.0470 | 0.0577 | 1,389,874 | -0.00(-6.94%) |
Jul 28, 2021 | 0.0660 | 0.0795 | 0.0600 | 0.0620 | 3,729,959 | -0.00(-6.06%) |
Jul 27, 2021 | 0.1025 | 0.1100 | 0.0510 | 0.0660 | 8,043,336 | -0.03(-29.79%) |
Jul 26, 2021 | 0.1266 | 0.1266 | 0.0940 | 0.0940 | 1,047,495 | -0.03(-21.67%) |
Jul 23, 2021 | 0.1258 | 0.1325 | 0.1200 | 0.1200 | 108,358 | -0.01(-6.25%) |
Jul 22, 2021 | 0.1429 | 0.1690 | 0.1240 | 0.1280 | 458,580 | -0.02(-14.67%) |
Jul 21, 2021 | 0.1335 | 0.1860 | 0.1220 | 0.1500 | 876,966 | +0.03(+20.39%) |
Jul 20, 2021 | 0.1400 | 0.1450 | 0.1200 | 0.1246 | 349,821 | -0.00(-0.40%) |
Jul 19, 2021 | 0.1297 | 0.1450 | 0.1250 | 0.1251 | 250,395 | -0.00(-0.79%) |
Jul 16, 2021 | 0.1399 | 0.1399 | 0.1075 | 0.1261 | 519,433 | +0.01(+5.08%) |
Jul 15, 2021 | 0.1190 | 0.1396 | 0.1102 | 0.1200 | 64,372 | +0.00(+1.01%) |
Jul 14, 2021 | 0.1215 | 0.1385 | 0.1078 | 0.1188 | 492,052 | -0.01(-10.07%) |
Jul 13, 2021 | 0.1570 | 0.1920 | 0.1200 | 0.1321 | 377,423 | -0.02(-11.93%) |
Jul 12, 2021 | 0.1900 | 0.1900 | 0.1400 | 0.1500 | 394,701 | -0.04(-21.05%) |
Jul 09, 2021 | 0.1326 | 0.2300 | 0.1250 | 0.1900 | 1,095,785 | +0.06(+44.71%) |
Jul 08, 2021 | 0.1293 | 0.1370 | 0.1338 | 0.1313 | 316,602 | -0.00(-1.87%) |
Jul 07, 2021 | 0.1376 | 0.1400 | 0.1112 | 0.1338 | 477,456 | -0.00(-1.55%) |
Jul 06, 2021 | 0.1150 | 0.1485 | 0.1100 | 0.1359 | 610,879 | -0.00(-0.44%) |
Jul 02, 2021 | 0.1685 | 0.1685 | 0.1108 | 0.1365 | 913,160 | -0.02(-11.31%) |
Jul 01, 2021 | 0.1803 | 0.1803 | 0.1400 | 0.1539 | 219,532 | +0.00(+2.60%) |
Jun 30, 2021 | 0.1340 | 0.1550 | 0.1281 | 0.1500 | 153,666 | +0.02(+15.38%) |
Jun 29, 2021 | 0.1433 | 0.1498 | 0.1215 | 0.1300 | 230,810 | -0.01(-7.01%) |
Jun 28, 2021 | 0.1200 | 0.1497 | 0.1200 | 0.1398 | 326,405 | +0.02(+16.69%) |
Jun 25, 2021 | 0.1499 | 0.1600 | 0.1177 | 0.1198 | 1,917,269 | -0.03(-18.50%) |
Jun 24, 2021 | 0.1787 | 0.1787 | 0.1470 | 0.1470 | 451,539 | -0.04(-20.07%) |
Jun 23, 2021 | 0.1822 | 0.1840 | 0.1475 | 0.1839 | 340,650 | +0.00(+0.00%) |
Jun 22, 2021 | 0.1803 | 0.1899 | 0.1500 | 0.1839 | 279,105 | -0.01(-5.21%) |
Jun 21, 2021 | 0.1840 | 0.1950 | 0.1702 | 0.1940 | 249,100 | +0.01(+4.86%) |
Jun 18, 2021 | 0.1750 | 0.1850 | 0.1500 | 0.1850 | 360,436 | +0.03(+16.50%) |
Jun 17, 2021 | 0.1695 | 0.1840 | 0.1530 | 0.1588 | 326,196 | -0.02(-10.28%) |
Jun 16, 2021 | 0.2001 | 0.2100 | 0.1661 | 0.1770 | 509,416 | -0.02(-11.50%) |
Jun 15, 2021 | 0.1976 | 0.2290 | 0.1900 | 0.2000 | 328,456 | +0.00(+1.47%) |
Jun 14, 2021 | 0.2300 | 0.2300 | 0.1949 | 0.1971 | 137,692 | -0.02(-10.41%) |
Jun 11, 2021 | 0.2000 | 0.2370 | 0.1920 | 0.2200 | 388,684 | +0.02(+10.00%) |
Jun 10, 2021 | 0.2000 | 0.2300 | 0.1800 | 0.2000 | 420,316 | +0.01(+2.56%) |
Jun 09, 2021 | 0.2024 | 0.2025 | 0.1855 | 0.1950 | 245,784 | +0.00(+0.62%) |
Jun 08, 2021 | 0.2400 | 0.2400 | 0.1900 | 0.1938 | 267,889 | -0.05(-19.25%) |
Jun 07, 2021 | 0.2500 | 0.2500 | 0.1607 | 0.2400 | 1,210,505 | +0.00(+0.42%) |
Jun 04, 2021 | 0.2100 | 0.2400 | 0.1750 | 0.2390 | 351,271 | +0.05(+25.79%) |
Jun 03, 2021 | 0.2074 | 0.2149 | 0.1712 | 0.1900 | 449,596 | -0.02(-11.59%) |
Jun 02, 2021 | 0.2060 | 0.2390 | 0.1877 | 0.2149 | 211,748 | -0.03(-10.46%) |