Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1550 | 0.1600 | 0.1363 | 0.1525 | 1,133,400 | +0.01(+5.10%) |
Apr 29, 2021 | 0.1400 | 0.1510 | 0.1375 | 0.1451 | 912,018 | -0.00(-0.96%) |
Apr 28, 2021 | 0.1520 | 0.1520 | 0.1375 | 0.1465 | 496,279 | -0.00(-2.20%) |
Apr 27, 2021 | 0.1370 | 0.1542 | 0.1360 | 0.1498 | 973,135 | +0.02(+13.06%) |
Apr 26, 2021 | 0.1225 | 0.1400 | 0.1210 | 0.1325 | 697,493 | +0.01(+10.32%) |
Apr 23, 2021 | 0.1334 | 0.1334 | 0.1200 | 0.1201 | 290,800 | -0.01(-6.32%) |
Apr 22, 2021 | 0.1324 | 0.1324 | 0.1200 | 0.1282 | 313,406 | -0.00(-1.38%) |
Apr 21, 2021 | 0.1300 | 0.1360 | 0.1175 | 0.1300 | 411,354 | -0.01(-4.34%) |
Apr 20, 2021 | 0.1326 | 0.1400 | 0.1200 | 0.1359 | 428,371 | -0.00(-2.93%) |
Apr 19, 2021 | 0.1350 | 0.1425 | 0.1175 | 0.1400 | 496,478 | +0.00(+1.60%) |
Apr 16, 2021 | 0.1320 | 0.1450 | 0.1320 | 0.1378 | 392,500 | -0.00(-1.57%) |
Apr 15, 2021 | 0.1350 | 0.1450 | 0.1300 | 0.1400 | 606,175 | +0.00(+3.55%) |
Apr 14, 2021 | 0.1310 | 0.1399 | 0.1310 | 0.1352 | 327,577 | +0.00(+0.15%) |
Apr 13, 2021 | 0.1499 | 0.1499 | 0.1300 | 0.1350 | 447,004 | -0.01(-5.59%) |
Apr 12, 2021 | 0.1494 | 0.1513 | 0.1400 | 0.1430 | 470,387 | -0.01(-3.90%) |
Apr 09, 2021 | 0.1500 | 0.1560 | 0.1450 | 0.1488 | 678,300 | +0.00(+2.27%) |
Apr 08, 2021 | 0.1435 | 0.1525 | 0.1400 | 0.1455 | 191,681 | +0.00(+1.32%) |
Apr 07, 2021 | 0.1575 | 0.1599 | 0.1350 | 0.1436 | 306,214 | -0.00(-3.30%) |
Apr 06, 2021 | 0.1600 | 0.1600 | 0.1400 | 0.1485 | 301,363 | +0.00(+0.68%) |
Apr 05, 2021 | 0.1550 | 0.1600 | 0.1433 | 0.1475 | 513,477 | -0.01(-4.84%) |
Apr 01, 2021 | 0.1560 | 0.1570 | 0.1433 | 0.1550 | 325,100 | +0.01(+4.73%) |
Mar 31, 2021 | 0.1560 | 0.1600 | 0.1355 | 0.1480 | 254,262 | +0.01(+5.71%) |
Mar 30, 2021 | 0.1600 | 0.1600 | 0.1214 | 0.1400 | 1,343,640 | -0.01(-4.37%) |
Mar 29, 2021 | 0.1401 | 0.1625 | 0.1401 | 0.1464 | 818,630 | -0.00(-2.40%) |
Mar 26, 2021 | 0.1401 | 0.1510 | 0.1375 | 0.1500 | 962,100 | +0.00(+2.74%) |
Mar 25, 2021 | 0.1406 | 0.1500 | 0.1400 | 0.1460 | 670,377 | -0.00(-2.67%) |
Mar 24, 2021 | 0.1500 | 0.1500 | 0.1401 | 0.1500 | 639,572 | +0.01(+3.45%) |
Mar 23, 2021 | 0.1580 | 0.1580 | 0.1420 | 0.1450 | 696,670 | -0.01(-3.33%) |
Mar 22, 2021 | 0.1490 | 0.1625 | 0.1422 | 0.1500 | 783,123 | +0.00(+0.00%) |
Mar 19, 2021 | 0.1500 | 0.1600 | 0.1410 | 0.1500 | 899,900 | +0.00(+0.00%) |
Mar 18, 2021 | 0.1475 | 0.1556 | 0.1450 | 0.1500 | 1,250,525 | +0.00(+0.00%) |
Mar 17, 2021 | 0.1550 | 0.1550 | 0.1401 | 0.1500 | 1,175,745 | +0.00(+0.00%) |
Mar 16, 2021 | 0.1649 | 0.1649 | 0.1326 | 0.1500 | 1,653,688 | +0.00(+0.00%) |
Mar 15, 2021 | 0.1576 | 0.1650 | 0.1350 | 0.1500 | 1,729,689 | -0.01(-6.25%) |
Mar 12, 2021 | 0.1736 | 0.1736 | 0.1500 | 0.1600 | 784,600 | -0.00(-2.44%) |
Mar 11, 2021 | 0.1638 | 0.1725 | 0.1514 | 0.1640 | 1,151,616 | +0.01(+7.47%) |
Mar 10, 2021 | 0.1700 | 0.1868 | 0.1501 | 0.1526 | 1,705,143 | -0.01(-4.62%) |
Mar 09, 2021 | 0.1600 | 0.1700 | 0.1401 | 0.1600 | 1,470,968 | +0.02(+10.73%) |
Mar 08, 2021 | 0.1500 | 0.1599 | 0.1400 | 0.1445 | 825,728 | -0.00(-0.34%) |
Mar 05, 2021 | 0.1375 | 0.1474 | 0.1261 | 0.1450 | 1,499,900 | +0.00(+0.00%) |
Mar 04, 2021 | 0.1453 | 0.1600 | 0.1301 | 0.1450 | 1,356,719 | -0.01(-3.33%) |
Mar 03, 2021 | 0.1600 | 0.1600 | 0.1401 | 0.1500 | 1,149,506 | -0.02(-9.09%) |
Mar 02, 2021 | 0.1650 | 0.1800 | 0.1450 | 0.1650 | 977,341 | +0.02(+10.00%) |
Mar 01, 2021 | 0.1490 | 0.1799 | 0.1410 | 0.1500 | 3,226,588 | +0.01(+11.03%) |
Feb 26, 2021 | 0.1589 | 0.1589 | 0.1000 | 0.1351 | 2,731,800 | -0.02(-14.98%) |
Feb 25, 2021 | 0.1700 | 0.1800 | 0.1450 | 0.1589 | 1,351,038 | -0.01(-6.53%) |
Feb 24, 2021 | 0.1868 | 0.1868 | 0.1650 | 0.1700 | 1,721,753 | +0.00(+1.98%) |
Feb 23, 2021 | 0.2075 | 0.2199 | 0.1500 | 0.1667 | 3,180,072 | -0.04(-18.68%) |
Feb 22, 2021 | 0.2100 | 0.2449 | 0.2000 | 0.2050 | 3,205,065 | -0.01(-2.38%) |
Feb 19, 2021 | 0.2310 | 0.2310 | 0.2000 | 0.2100 | 2,653,000 | -0.01(-4.46%) |
Feb 18, 2021 | 0.2480 | 0.2500 | 0.2000 | 0.2198 | 3,646,898 | -0.02(-6.86%) |
Feb 17, 2021 | 0.2400 | 0.3100 | 0.2000 | 0.2360 | 4,124,897 | -0.00(-0.84%) |
Feb 16, 2021 | 0.2000 | 0.2450 | 0.1875 | 0.2380 | 9,582,809 | +0.05(+28.65%) |
Feb 12, 2021 | 0.2399 | 0.2400 | 0.1200 | 0.1850 | 10,796,999 | -0.02(-8.42%) |
Feb 11, 2021 | 0.0795 | 0.2200 | 0.0790 | 0.2020 | 4,592,710 | +0.12(+152.82%) |
Feb 10, 2021 | 0.0680 | 0.0799 | 0.0621 | 0.0799 | 1,131,636 | +0.01(+17.50%) |
Feb 09, 2021 | 0.0800 | 0.0800 | 0.0680 | 0.0680 | 1,835,438 | -0.01(-15.00%) |
Feb 08, 2021 | 0.0630 | 0.0800 | 0.0560 | 0.0800 | 3,901,457 | +0.03(+63.27%) |
Feb 05, 2021 | 0.0500 | 0.0500 | 0.0425 | 0.0490 | 391,300 | +0.00(+4.26%) |
Feb 04, 2021 | 0.0470 | 0.0500 | 0.0444 | 0.0470 | 1,341,319 | +0.00(+1.08%) |
Feb 03, 2021 | 0.0544 | 0.0544 | 0.0465 | 0.0465 | 558,229 | -0.00(-4.71%) |
Feb 02, 2021 | 0.0500 | 0.0500 | 0.0465 | 0.0488 | 560,610 | -0.00(-2.40%) |