Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2021 | 0.2419 | 0.2500 | 0.2001 | 0.2400 | 214,942 | -0.00(-1.03%) |
May 28, 2021 | 0.2900 | 0.2900 | 0.2187 | 0.2425 | 172,612 | +0.00(+1.08%) |
May 27, 2021 | 0.2200 | 0.2980 | 0.2100 | 0.2399 | 205,157 | +0.02(+9.05%) |
May 26, 2021 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 355,802 | -0.00(-1.03%) |
May 25, 2021 | 0.2150 | 0.2870 | 0.2018 | 0.2223 | 304,467 | +0.01(+3.25%) |
May 24, 2021 | 0.2300 | 0.2900 | 0.2000 | 0.2153 | 496,874 | -0.01(-2.27%) |
May 21, 2021 | 0.2825 | 0.2899 | 0.1730 | 0.2203 | 1,429,013 | -0.06(-22.67%) |
May 20, 2021 | 0.3625 | 0.3625 | 0.2500 | 0.2849 | 997,813 | -0.06(-16.82%) |
May 19, 2021 | 0.3000 | 0.3940 | 0.3000 | 0.3425 | 314,145 | +0.00(+0.74%) |
May 18, 2021 | 0.3550 | 0.3850 | 0.3010 | 0.3400 | 160,706 | -0.01(-4.23%) |
May 17, 2021 | 0.3950 | 0.3950 | 0.3042 | 0.3550 | 329,772 | +0.02(+6.51%) |
May 14, 2021 | 0.3600 | 0.3600 | 0.3000 | 0.3333 | 107,419 | -0.03(-7.42%) |
May 13, 2021 | 0.3550 | 0.3600 | 0.3000 | 0.3600 | 254,250 | +0.01(+2.86%) |
May 12, 2021 | 0.4300 | 0.4500 | 0.3500 | 0.3500 | 251,850 | -0.10(-22.22%) |
May 11, 2021 | 0.3300 | 0.4500 | 0.3001 | 0.4500 | 386,086 | +0.10(+30.25%) |
May 10, 2021 | 0.3500 | 0.4000 | 0.3260 | 0.3455 | 230,738 | -0.01(-1.85%) |
May 07, 2021 | 0.4700 | 0.4700 | 0.3511 | 0.3520 | 781,711 | -0.12(-25.11%) |
May 06, 2021 | 0.4999 | 0.4999 | 0.3500 | 0.4700 | 475,892 | +0.00(+0.00%) |
May 05, 2021 | 0.4640 | 0.4997 | 0.4276 | 0.4700 | 242,989 | +0.00(+0.00%) |
May 04, 2021 | 0.4650 | 0.5015 | 0.4200 | 0.4700 | 285,409 | -0.03(-6.00%) |