Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0255 | 0.0265 | 0.0254 | 0.0254 | 125,400 | -0.00(-8.63%) |
Sep 29, 2021 | 0.0250 | 0.0300 | 0.0211 | 0.0278 | 1,847,916 | -0.00(-7.02%) |
Sep 28, 2021 | 0.0284 | 0.0300 | 0.0280 | 0.0299 | 197,162 | +0.00(+18.18%) |
Sep 27, 2021 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 20,004 | -0.00(-9.64%) |
Sep 24, 2021 | 0.0226 | 0.0280 | 0.0226 | 0.0280 | 67,900 | +0.01(+23.35%) |
Sep 23, 2021 | 0.0280 | 0.0280 | 0.0220 | 0.0227 | 658,617 | -0.01(-21.72%) |
Sep 22, 2021 | 0.0250 | 0.0295 | 0.0226 | 0.0290 | 329,306 | +0.00(+3.94%) |
Sep 21, 2021 | 0.0269 | 0.0350 | 0.0226 | 0.0279 | 1,794,816 | +0.01(+39.50%) |
Sep 20, 2021 | 0.0230 | 0.0240 | 0.0200 | 0.0200 | 237,070 | -0.00(-18.03%) |
Sep 17, 2021 | 0.0258 | 0.0258 | 0.0244 | 0.0244 | 4,050 | -0.00(-5.43%) |
Sep 15, 2021 | 0.0258 | 0.0258 | 0.0258 | 0 | +0.00(+7.50%) | |
Sep 14, 2021 | 0.0244 | 0.0244 | 0.0230 | 0.0240 | 23,100 | +0.00(+4.35%) |
Sep 13, 2021 | 0.0231 | 0.0250 | 0.0220 | 0.0230 | 438,433 | -0.01(-21.77%) |
Sep 10, 2021 | 0.0300 | 0.0300 | 0.0252 | 0.0294 | 222,521 | -0.00(-0.34%) |
Sep 09, 2021 | 0.0250 | 0.0300 | 0.0250 | 0.0295 | 184,691 | +0.01(+35.32%) |
Sep 08, 2021 | 0.0221 | 0.0272 | 0.0210 | 0.0218 | 363,490 | -0.00(-15.83%) |
Sep 07, 2021 | 0.0276 | 0.0276 | 0.0220 | 0.0259 | 312,000 | -0.00(-7.17%) |
Sep 03, 2021 | 0.0222 | 0.0279 | 0.0222 | 0.0279 | 101,350 | -0.00(-2.79%) |
Sep 02, 2021 | 0.0254 | 0.0300 | 0.0220 | 0.0287 | 47,301 | +0.00(+12.99%) |
Sep 01, 2021 | 0.0339 | 0.0339 | 0.0224 | 0.0254 | 400,600 | -0.01(-25.07%) |
Aug 31, 2021 | 0.0350 | 0.0350 | 0.0251 | 0.0339 | 275,800 | +0.00(+13.00%) |
Aug 30, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 35,465 | -0.01(-14.29%) |
Aug 27, 2021 | 0.0270 | 0.0350 | 0.0260 | 0.0350 | 28,560 | +0.01(+29.63%) |
Aug 26, 2021 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 121,000 | +0.00(+1.50%) |
Aug 25, 2021 | 0.0249 | 0.0266 | 0.0245 | 0.0266 | 4,500 | +0.00(+6.40%) |
Aug 24, 2021 | 0.0264 | 0.0264 | 0.0224 | 0.0250 | 51,705 | -0.00(-5.66%) |
Aug 23, 2021 | 0.0260 | 0.0265 | 0.0224 | 0.0265 | 41,460 | -0.00(-0.38%) |
Aug 20, 2021 | 0.0220 | 0.0266 | 0.0220 | 0.0266 | 59,525 | -0.00(-0.37%) |
Aug 19, 2021 | 0.0266 | 0.0267 | 0.0266 | 0.0267 | 54,174 | +0.00(+21.36%) |
Aug 18, 2021 | 0.0259 | 0.0267 | 0.0220 | 0.0220 | 5,005 | -0.00(-17.91%) |
Aug 17, 2021 | 0.0269 | 0.0269 | 0.0250 | 0.0268 | 3,460 | -0.00(-0.37%) |
Aug 13, 2021 | 0.0269 | 0.0269 | 0.0269 | 99 | +0.00(+5.49%) | |
Aug 12, 2021 | 0.0260 | 0.0390 | 0.0200 | 0.0255 | 1,396,208 | +0.00(+1.59%) |
Aug 11, 2021 | 0.0251 | 0.0252 | 0.0251 | 0.0251 | 60,240 | -0.00(-0.79%) |
Aug 10, 2021 | 0.0259 | 0.0292 | 0.0253 | 0.0253 | 207,200 | -0.00(-2.69%) |
Aug 09, 2021 | 0.0321 | 0.0329 | 0.0250 | 0.0260 | 348,766 | -0.01(-18.75%) |
Aug 06, 2021 | 0.0275 | 0.0330 | 0.0275 | 0.0320 | 44,674 | +0.01(+30.08%) |
Aug 05, 2021 | 0.0300 | 0.0300 | 0.0246 | 0.0246 | 108,010 | -0.01(-18.00%) |
Aug 04, 2021 | 0.0300 | 0.0300 | 0.0260 | 0.0300 | 120,750 | +0.00(+14.07%) |
Aug 03, 2021 | 0.0270 | 0.0300 | 0.0263 | 0.0263 | 100,100 | +0.00(+4.78%) |
Aug 02, 2021 | 0.0350 | 0.0350 | 0.0251 | 0.0251 | 71,800 | -0.01(-28.29%) |
Jul 30, 2021 | 0.0377 | 0.0379 | 0.0250 | 0.0350 | 67,500 | +0.01(+16.67%) |
Jul 29, 2021 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 71,595 | -0.01(-25.00%) |
Jul 28, 2021 | 0.0390 | 0.0400 | 0.0300 | 0.0400 | 70,505 | +0.00(+2.56%) |
Jul 27, 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 3,500 | +0.00(+2.63%) |
Jul 26, 2021 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 8,100 | +0.00(+0.00%) |
Jul 23, 2021 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 14,655 | -0.00(-2.56%) |
Jul 22, 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,000 | +0.00(+0.00%) |
Jul 21, 2021 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 10,200 | +0.00(+2.63%) |
Jul 20, 2021 | 0.0390 | 0.0429 | 0.0380 | 0.0380 | 11,900 | -0.00(-2.56%) |
Jul 19, 2021 | 0.0464 | 0.0464 | 0.0390 | 0.0390 | 181,287 | -0.00(-2.50%) |
Jul 16, 2021 | 0.0399 | 0.0553 | 0.0398 | 0.0400 | 513,290 | -0.00(-10.91%) |
Jul 15, 2021 | 0.0449 | 0.0449 | 0.0379 | 0.0449 | 16,542 | +0.01(+17.85%) |
Jul 14, 2021 | 0.0380 | 0.0448 | 0.0380 | 0.0381 | 6,745 | -0.00(-8.19%) |
Jul 13, 2021 | 0.0381 | 0.0449 | 0.0381 | 0.0415 | 46,097 | +0.00(+3.49%) |
Jul 12, 2021 | 0.0400 | 0.0401 | 0.0400 | 0.0401 | 32,115 | -0.00(-10.89%) |
Jul 09, 2021 | 0.0400 | 0.0490 | 0.0400 | 0.0450 | 77,911 | +0.01(+20.00%) |
Jul 08, 2021 | 0.0319 | 0.0420 | 0.0275 | 0.0375 | 142,643 | +0.01(+17.55%) |
Jul 07, 2021 | 0.0315 | 0.0319 | 0.0285 | 0.0319 | 3,440 | +0.00(+10.38%) |
Jul 06, 2021 | 0.0317 | 0.0317 | 0.0254 | 0.0289 | 58,069 | +0.00(+7.04%) |
Jul 02, 2021 | 0.0246 | 0.0270 | 0.0246 | 0.0270 | 64,540 | +0.00(+8.00%) |