Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0380 | 0.0419 | 0.0351 | 0.0415 | 3,005,233 | +0.00(+6.41%) |
Oct 28, 2021 | 0.0405 | 0.0449 | 0.0382 | 0.0390 | 2,684,295 | +0.00(+4.84%) |
Oct 27, 2021 | 0.0400 | 0.0410 | 0.0350 | 0.0372 | 2,487,853 | -0.00(-7.23%) |
Oct 26, 2021 | 0.0410 | 0.0401 | 4,659,769 | -0.00(-8.86%) | ||
Oct 25, 2021 | 0.0451 | 0.0530 | 0.0405 | 0.0440 | 8,027,259 | -0.00(-6.38%) |
Oct 22, 2021 | 0.0561 | 0.0572 | 0.0455 | 0.0470 | 10,659,466 | -0.01(-15.32%) |
Oct 21, 2021 | 0.0640 | 0.0647 | 0.0510 | 0.0555 | 10,732,140 | -0.01(-8.72%) |
Oct 20, 2021 | 0.0410 | 0.0615 | 0.0410 | 0.0608 | 19,407,524 | +0.02(+38.18%) |
Oct 19, 2021 | 0.0458 | 0.0505 | 0.0430 | 0.0440 | 7,110,754 | -0.00(-5.38%) |
Oct 18, 2021 | 0.0440 | 0.0518 | 0.0425 | 0.0465 | 11,373,676 | -0.00(-2.11%) |
Oct 15, 2021 | 0.0330 | 0.0497 | 0.0327 | 0.0475 | 27,367,288 | +0.01(+45.26%) |
Oct 14, 2021 | 0.0296 | 0.0330 | 0.0296 | 0.0327 | 1,865,625 | +0.00(+9.73%) |
Oct 13, 2021 | 0.0317 | 0.0317 | 0.0296 | 0.0298 | 1,214,681 | -0.00(-0.67%) |
Oct 12, 2021 | 0.0324 | 0.0335 | 0.0300 | 0.0300 | 1,580,619 | -0.00(-9.91%) |
Oct 11, 2021 | 0.0318 | 0.0336 | 0.0285 | 0.0333 | 1,553,521 | +0.00(+4.72%) |
Oct 08, 2021 | 0.0290 | 0.0340 | 0.0271 | 0.0318 | 5,701,824 | +0.00(+9.66%) |
Oct 07, 2021 | 0.0334 | 0.0343 | 0.0290 | 0.0290 | 4,210,210 | -0.00(-13.95%) |
Oct 06, 2021 | 0.0300 | 0.0350 | 0.0291 | 0.0337 | 6,816,250 | +0.01(+22.99%) |
Oct 05, 2021 | 0.0270 | 0.0283 | 0.0250 | 0.0274 | 3,113,367 | +0.00(+12.30%) |
Oct 04, 2021 | 0.0267 | 0.0277 | 0.0238 | 0.0244 | 3,563,099 | -0.00(-7.58%) |
Oct 01, 2021 | 0.0276 | 0.0285 | 0.0235 | 0.0264 | 4,737,277 | +0.00(+5.60%) |
Sep 30, 2021 | 0.0233 | 0.0270 | 0.0233 | 0.0250 | 1,482,695 | +0.00(+11.11%) |
Sep 29, 2021 | 0.0255 | 0.0300 | 0.0202 | 0.0225 | 9,996,493 | -0.00(-8.54%) |
Sep 28, 2021 | 0.0275 | 0.0275 | 0.0235 | 0.0246 | 1,276,324 | -0.00(-1.60%) |
Sep 27, 2021 | 0.0276 | 0.0287 | 0.0210 | 0.0250 | 9,811,377 | -0.00(-9.42%) |
Sep 24, 2021 | 0.0314 | 0.0314 | 0.0253 | 0.0276 | 2,519,040 | -0.00(-12.10%) |
Sep 23, 2021 | 0.0262 | 0.0375 | 0.0250 | 0.0314 | 11,354,014 | +0.00(+16.73%) |
Sep 22, 2021 | 0.0241 | 0.0282 | 0.0240 | 0.0269 | 1,258,898 | +0.00(+12.55%) |
Sep 21, 2021 | 0.0223 | 0.0255 | 0.0220 | 0.0239 | 5,232,819 | +0.00(+1.70%) |
Sep 20, 2021 | 0.0300 | 0.0300 | 0.0230 | 0.0235 | 1,957,608 | -0.00(-9.62%) |
Sep 17, 2021 | 0.0250 | 0.0292 | 0.0230 | 0.0260 | 5,943,613 | +0.00(+4.00%) |
Sep 16, 2021 | 0.0282 | 0.0294 | 0.0250 | 0.0250 | 2,476,239 | -0.00(-11.35%) |
Sep 15, 2021 | 0.0248 | 0.0282 | 0.0245 | 0.0282 | 2,425,987 | +0.00(+8.88%) |
Sep 14, 2021 | 0.0239 | 0.0292 | 0.0235 | 0.0259 | 2,337,770 | +0.00(+7.92%) |
Sep 13, 2021 | 0.0256 | 0.0271 | 0.0220 | 0.0240 | 10,678,166 | -0.00(-11.44%) |
Sep 10, 2021 | 0.0291 | 0.0310 | 0.0252 | 0.0271 | 3,735,809 | -0.00(-9.67%) |
Sep 09, 2021 | 0.0298 | 0.0300 | 0.0276 | 0.0300 | 679,556 | +0.00(+7.14%) |
Sep 08, 2021 | 0.0270 | 0.0305 | 0.0270 | 0.0280 | 2,585,606 | -0.00(-1.41%) |
Sep 07, 2021 | 0.0343 | 0.0345 | 0.0255 | 0.0284 | 7,123,131 | -0.00(-7.19%) |
Sep 03, 2021 | 0.0340 | 0.0345 | 0.0306 | 0.0306 | 1,811,551 | -0.00(-7.27%) |
Sep 02, 2021 | 0.0314 | 0.0359 | 0.0311 | 0.0330 | 2,285,135 | +0.00(+6.45%) |
Sep 01, 2021 | 0.0305 | 0.0320 | 0.0300 | 0.0310 | 3,027,329 | +0.00(+1.64%) |
Aug 31, 2021 | 0.0306 | 0.0338 | 0.0305 | 0.0305 | 1,616,550 | -0.00(-1.93%) |
Aug 30, 2021 | 0.0344 | 0.0344 | 0.0304 | 0.0311 | 3,311,615 | -0.00(-9.59%) |
Aug 27, 2021 | 0.0311 | 0.0345 | 0.0304 | 0.0344 | 2,977,610 | +0.00(+4.24%) |
Aug 26, 2021 | 0.0320 | 0.0338 | 0.0306 | 0.0330 | 1,615,733 | +0.00(+0.00%) |
Aug 25, 2021 | 0.0333 | 0.0348 | 0.0320 | 0.0330 | 2,311,479 | -0.00(-4.35%) |
Aug 24, 2021 | 0.0370 | 0.0370 | 0.0331 | 0.0345 | 955,253 | -0.00(-2.82%) |
Aug 23, 2021 | 0.0348 | 0.0385 | 0.0345 | 0.0355 | 1,874,472 | +0.00(+2.31%) |
Aug 20, 2021 | 0.0336 | 0.0358 | 0.0325 | 0.0347 | 2,007,666 | +0.00(+6.77%) |
Aug 19, 2021 | 0.0348 | 0.0376 | 0.0316 | 0.0325 | 2,413,988 | -0.00(-7.14%) |
Aug 18, 2021 | 0.0362 | 0.0377 | 0.0346 | 0.0350 | 2,889,853 | -0.00(-5.41%) |
Aug 17, 2021 | 0.0385 | 0.0385 | 0.0360 | 0.0370 | 1,646,605 | -0.00(-5.13%) |
Aug 16, 2021 | 0.0395 | 0.0409 | 0.0371 | 0.0390 | 1,755,918 | +0.00(+2.63%) |
Aug 13, 2021 | 0.0440 | 0.0440 | 0.0377 | 0.0380 | 2,947,735 | -0.00(-9.52%) |
Aug 12, 2021 | 0.0455 | 0.0479 | 0.0392 | 0.0420 | 1,733,473 | -0.00(-6.67%) |
Aug 11, 2021 | 0.0440 | 0.0471 | 0.0421 | 0.0450 | 2,070,775 | +0.00(+6.13%) |
Aug 10, 2021 | 0.0450 | 0.0452 | 0.0390 | 0.0424 | 1,998,564 | -0.00(-1.40%) |
Aug 09, 2021 | 0.0398 | 0.0450 | 0.0367 | 0.0430 | 5,974,268 | +0.01(+22.86%) |
Aug 06, 2021 | 0.0357 | 0.0400 | 0.0345 | 0.0350 | 3,762,020 | -0.00(-1.41%) |
Aug 05, 2021 | 0.0308 | 0.0375 | 0.0308 | 0.0355 | 1,231,609 | +0.00(+4.41%) |
Aug 04, 2021 | 0.0308 | 0.0379 | 0.0300 | 0.0340 | 1,232,026 | +0.00(+4.62%) |
Aug 03, 2021 | 0.0322 | 0.0390 | 0.0288 | 0.0325 | 2,475,783 | -0.00(-2.69%) |