Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0624 | 0.0700 | 0.0600 | 0.0600 | 353,700 | -0.00(-1.80%) |
Apr 29, 2021 | 0.0648 | 0.0680 | 0.0601 | 0.0611 | 294,971 | -0.01(-13.94%) |
Apr 28, 2021 | 0.0740 | 0.0740 | 0.0601 | 0.0710 | 1,185,528 | -0.00(-4.05%) |
Apr 27, 2021 | 0.0730 | 0.0755 | 0.0691 | 0.0740 | 311,401 | +0.00(+1.37%) |
Apr 26, 2021 | 0.0636 | 0.0737 | 0.0636 | 0.0730 | 677,318 | +0.01(+13.18%) |
Apr 23, 2021 | 0.0679 | 0.0679 | 0.0601 | 0.0645 | 433,500 | -0.00(-5.01%) |
Apr 22, 2021 | 0.0621 | 0.0679 | 0.0620 | 0.0679 | 128,245 | +0.00(+5.11%) |
Apr 21, 2021 | 0.0725 | 0.0749 | 0.0574 | 0.0646 | 230,430 | +0.01(+9.49%) |
Apr 20, 2021 | 0.0729 | 0.0749 | 0.0576 | 0.0590 | 893,408 | -0.01(-15.71%) |
Apr 19, 2021 | 0.0680 | 0.0800 | 0.0600 | 0.0700 | 680,809 | +0.00(+5.26%) |
Apr 16, 2021 | 0.0628 | 0.0715 | 0.0598 | 0.0665 | 456,600 | +0.01(+8.31%) |
Apr 15, 2021 | 0.0745 | 0.0750 | 0.0520 | 0.0614 | 1,132,336 | -0.00(-0.97%) |
Apr 14, 2021 | 0.0600 | 0.0677 | 0.0600 | 0.0620 | 449,307 | -0.00(-4.47%) |
Apr 13, 2021 | 0.0682 | 0.0725 | 0.0595 | 0.0649 | 1,981,435 | -0.01(-7.68%) |
Apr 12, 2021 | 0.0729 | 0.0749 | 0.0681 | 0.0703 | 433,080 | +0.00(+1.59%) |
Apr 09, 2021 | 0.0770 | 0.0790 | 0.0692 | 0.0692 | 848,100 | -0.00(-5.21%) |
Apr 08, 2021 | 0.0793 | 0.0793 | 0.0730 | 0.0730 | 285,753 | -0.01(-7.59%) |
Apr 07, 2021 | 0.0874 | 0.0874 | 0.0709 | 0.0790 | 720,965 | -0.00(-1.86%) |
Apr 06, 2021 | 0.0867 | 0.0890 | 0.0765 | 0.0805 | 271,872 | -0.00(-4.62%) |
Apr 05, 2021 | 0.0777 | 0.0898 | 0.0770 | 0.0844 | 419,952 | +0.01(+8.21%) |
Apr 01, 2021 | 0.0781 | 0.0900 | 0.0750 | 0.0780 | 1,158,700 | +0.00(+1.30%) |
Mar 31, 2021 | 0.0830 | 0.0990 | 0.0750 | 0.0770 | 865,727 | +0.00(+1.05%) |
Mar 30, 2021 | 0.0849 | 0.0849 | 0.0745 | 0.0762 | 657,094 | -0.01(-10.35%) |
Mar 29, 2021 | 0.0781 | 0.0850 | 0.0720 | 0.0850 | 334,208 | +0.01(+10.10%) |
Mar 26, 2021 | 0.0780 | 0.0890 | 0.0700 | 0.0772 | 791,700 | -0.00(-5.85%) |
Mar 25, 2021 | 0.0820 | 0.0860 | 0.0750 | 0.0820 | 1,097,667 | -0.00(-1.80%) |
Mar 24, 2021 | 0.1000 | 0.1000 | 0.0710 | 0.0835 | 3,312,928 | -0.01(-9.24%) |
Mar 23, 2021 | 0.1090 | 0.1090 | 0.0902 | 0.0920 | 502,969 | -0.00(-3.16%) |
Mar 22, 2021 | 0.0920 | 0.0980 | 0.0900 | 0.0950 | 1,180,428 | +0.00(+3.26%) |
Mar 19, 2021 | 0.1223 | 0.1223 | 0.0911 | 0.0920 | 1,860,600 | -0.03(-23.14%) |
Mar 18, 2021 | 0.1101 | 0.1290 | 0.1000 | 0.1197 | 1,001,045 | +0.00(+4.09%) |
Mar 17, 2021 | 0.1090 | 0.1250 | 0.1000 | 0.1150 | 1,547,894 | +0.01(+6.98%) |
Mar 16, 2021 | 0.0981 | 0.1100 | 0.0955 | 0.1075 | 1,245,986 | +0.00(+0.47%) |
Mar 15, 2021 | 0.1110 | 0.1110 | 0.0941 | 0.1070 | 3,069,414 | -0.00(-2.73%) |
Mar 12, 2021 | 0.1250 | 0.1300 | 0.1005 | 0.1100 | 2,756,500 | -0.01(-8.33%) |
Mar 11, 2021 | 0.1170 | 0.1640 | 0.1050 | 0.1200 | 6,520,694 | +0.01(+7.14%) |
Mar 10, 2021 | 0.1150 | 0.1180 | 0.1095 | 0.1120 | 1,599,512 | +0.00(+1.63%) |
Mar 09, 2021 | 0.1030 | 0.1280 | 0.0900 | 0.1102 | 1,446,153 | +0.02(+28.14%) |
Mar 08, 2021 | 0.0945 | 0.1040 | 0.0801 | 0.0860 | 1,840,353 | +0.00(+1.18%) |
Mar 05, 2021 | 0.0900 | 0.0930 | 0.0720 | 0.0850 | 2,209,400 | -0.00(-3.41%) |
Mar 04, 2021 | 0.0978 | 0.0978 | 0.0710 | 0.0880 | 2,149,313 | -0.02(-17.76%) |
Mar 03, 2021 | 0.1110 | 0.1227 | 0.0820 | 0.1070 | 1,605,589 | -0.00(-2.73%) |
Mar 02, 2021 | 0.1400 | 0.1400 | 0.1000 | 0.1100 | 1,316,265 | -0.02(-12.14%) |
Mar 01, 2021 | 0.1380 | 0.1500 | 0.1220 | 0.1252 | 1,513,457 | -0.02(-11.21%) |
Feb 26, 2021 | 0.1500 | 0.1600 | 0.1400 | 0.1410 | 730,800 | +0.00(+0.57%) |
Feb 25, 2021 | 0.1540 | 0.1690 | 0.1380 | 0.1402 | 698,633 | -0.01(-5.72%) |
Feb 24, 2021 | 0.1525 | 0.1600 | 0.1350 | 0.1487 | 1,835,614 | +0.01(+9.18%) |
Feb 23, 2021 | 0.1695 | 0.1700 | 0.1350 | 0.1362 | 1,792,132 | -0.01(-9.80%) |
Feb 22, 2021 | 0.1569 | 0.1850 | 0.1510 | 0.1510 | 1,106,127 | -0.02(-10.65%) |
Feb 19, 2021 | 0.1980 | 0.1980 | 0.1552 | 0.1690 | 1,350,000 | -0.00(-0.35%) |
Feb 18, 2021 | 0.1630 | 0.1990 | 0.1500 | 0.1696 | 2,994,167 | +0.01(+4.69%) |
Feb 17, 2021 | 0.2200 | 0.2200 | 0.1550 | 0.1620 | 3,348,882 | -0.03(-14.74%) |
Feb 16, 2021 | 0.1850 | 0.2190 | 0.1750 | 0.1900 | 5,578,251 | +0.02(+11.63%) |
Feb 12, 2021 | 0.1801 | 0.1900 | 0.1520 | 0.1702 | 3,336,000 | -0.01(-5.44%) |
Feb 11, 2021 | 0.2500 | 0.2500 | 0.1610 | 0.1800 | 5,629,420 | -0.06(-25.37%) |
Feb 10, 2021 | 0.3200 | 0.3200 | 0.2315 | 0.2412 | 1,911,286 | -0.04(-13.02%) |
Feb 09, 2021 | 0.3200 | 0.3390 | 0.2650 | 0.2773 | 2,698,228 | -0.01(-2.94%) |
Feb 08, 2021 | 0.3000 | 0.3600 | 0.2700 | 0.2857 | 3,268,737 | -0.00(-1.48%) |
Feb 05, 2021 | 0.1399 | 0.3495 | 0.1399 | 0.2900 | 8,978,800 | +0.15(+107.14%) |
Feb 04, 2021 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 558,857 | +0.00(+2.94%) |
Feb 03, 2021 | 0.1445 | 0.1700 | 0.1306 | 0.1360 | 826,721 | -0.01(-8.72%) |
Feb 02, 2021 | 0.1596 | 0.1750 | 0.1388 | 0.1490 | 541,273 | +0.00(+1.36%) |