Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0540 | 0.0580 | 0.0400 | 0.0449 | 160,965 | +0.01(+15.72%) |
May 27, 2021 | 0.0480 | 0.0535 | 0.0388 | 0.0388 | 266,985 | -0.01(-19.17%) |
May 26, 2021 | 0.0369 | 0.0480 | 0.0350 | 0.0480 | 270,799 | +0.01(+30.08%) |
May 25, 2021 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 1,003 | -0.00(-4.40%) |
May 24, 2021 | 0.0330 | 0.0386 | 0.0271 | 0.0386 | 77,000 | +0.01(+48.46%) |
May 21, 2021 | 0.0400 | 0.0400 | 0.0231 | 0.0260 | 724,399 | -0.01(-34.34%) |
May 20, 2021 | 0.0402 | 0.0402 | 0.0320 | 0.0396 | 130,550 | -0.00(-4.58%) |
May 19, 2021 | 0.0429 | 0.0430 | 0.0400 | 0.0415 | 46,521 | -0.00(-3.49%) |
May 18, 2021 | 0.0464 | 0.0464 | 0.0382 | 0.0430 | 67,160 | +0.00(+7.50%) |
May 17, 2021 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 225,113 | -0.01(-27.27%) |
May 14, 2021 | 0.0615 | 0.0615 | 0.0500 | 0.0550 | 111,300 | -0.00(-8.33%) |
May 13, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 196,460 | +0.01(+22.45%) |
May 12, 2021 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 26,000 | -0.00(-2.00%) |
May 11, 2021 | 0.0500 | 0.0500 | 0.0420 | 0.0500 | 50,136 | +0.00(+0.00%) |
May 10, 2021 | 0.0421 | 0.0500 | 0.0421 | 0.0500 | 14,650 | +0.01(+11.11%) |
May 07, 2021 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 54,000 | +0.00(+0.00%) |
May 06, 2021 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 50,200 | -0.00(-9.82%) |
May 05, 2021 | 0.0633 | 0.0633 | 0.0410 | 0.0499 | 82,826 | -0.00(-7.59%) |
May 04, 2021 | 0.0635 | 0.0635 | 0.0464 | 0.0540 | 118,781 | +0.00(+8.00%) |
May 03, 2021 | 0.0510 | 0.0650 | 0.0500 | 0.0500 | 213,131 | -0.00(-1.96%) |
Apr 30, 2021 | 0.0680 | 0.0680 | 0.0510 | 0.0510 | 1,900 | -0.01(-15.00%) |
Apr 29, 2021 | 0.0600 | 0.0680 | 0.0562 | 0.0600 | 42,780 | +0.00(+0.00%) |
Apr 28, 2021 | 0.0620 | 0.0680 | 0.0600 | 0.0600 | 106,819 | -0.00(-3.23%) |
Apr 27, 2021 | 0.0740 | 0.0750 | 0.0560 | 0.0620 | 116,530 | -0.01(-16.22%) |
Apr 26, 2021 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 1,710 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 12,500 | +0.00(+4.23%) |
Apr 22, 2021 | 0.0740 | 0.0740 | 0.0695 | 0.0710 | 172,500 | +0.01(+9.23%) |
Apr 21, 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,166 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0695 | 0.0700 | 0.0610 | 0.0650 | 45,100 | -0.01(-7.14%) |
Apr 19, 2021 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 2,718 | -0.00(-3.45%) |
Apr 16, 2021 | 0.0718 | 0.0725 | 0.0718 | 0.0725 | 40,100 | +0.00(+3.57%) |
Apr 15, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,500 | +0.00(+0.00%) |
Apr 14, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,291 | +0.00(+0.00%) |
Apr 12, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-11.39%) | |
Apr 09, 2021 | 0.0700 | 0.0790 | 0.0700 | 0.0790 | 8,000 | +0.01(+23.05%) |
Apr 08, 2021 | 0.0800 | 0.0800 | 0.0642 | 0.0642 | 3,620 | -0.00(-1.23%) |
Apr 07, 2021 | 0.0687 | 0.0687 | 0.0650 | 0.0650 | 25,247 | -0.00(-2.55%) |
Apr 06, 2021 | 0.0685 | 0.0685 | 0.0667 | 0.0667 | 23,220 | -0.00(-5.12%) |
Apr 05, 2021 | 0.0700 | 0.0703 | 0.0661 | 0.0703 | 41,000 | +0.00(+0.29%) |
Apr 01, 2021 | 0.0641 | 0.0750 | 0.0641 | 0.0701 | 28,100 | -0.00(-4.63%) |
Mar 31, 2021 | 0.0740 | 0.0740 | 0.0645 | 0.0735 | 17,491 | +0.01(+11.36%) |
Mar 30, 2021 | 0.0750 | 0.0750 | 0.0660 | 0.0660 | 22,939 | -0.01(-12.00%) |
Mar 29, 2021 | 0.0651 | 0.0750 | 0.0651 | 0.0750 | 1,387 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0779 | 0.0779 | 0.0750 | 0.0750 | 7,700 | +0.01(+10.29%) |
Mar 25, 2021 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 20,000 | -0.00(-0.73%) |
Mar 24, 2021 | 0.0680 | 0.0685 | 0.0680 | 0.0685 | 21,070 | +0.00(+1.48%) |
Mar 23, 2021 | 0.0700 | 0.0779 | 0.0675 | 0.0675 | 56,461 | -0.00(-0.74%) |
Mar 22, 2021 | 0.0890 | 0.0890 | 0.0660 | 0.0680 | 175,923 | +0.00(+3.82%) |
Mar 19, 2021 | 0.0690 | 0.0690 | 0.0650 | 0.0655 | 246,800 | -0.00(-6.43%) |
Mar 18, 2021 | 0.0680 | 0.0750 | 0.0650 | 0.0700 | 272,441 | -0.00(-3.45%) |
Mar 17, 2021 | 0.0725 | 0.0725 | 0.0693 | 0.0725 | 91,408 | -0.00(-3.33%) |
Mar 16, 2021 | 0.0825 | 0.0825 | 0.0699 | 0.0750 | 261,811 | -0.01(-9.09%) |
Mar 15, 2021 | 0.0850 | 0.0899 | 0.0813 | 0.0825 | 253,662 | -0.01(-6.25%) |
Mar 12, 2021 | 0.0958 | 0.1000 | 0.0828 | 0.0880 | 104,700 | -0.01(-7.37%) |
Mar 11, 2021 | 0.1015 | 0.1200 | 0.0880 | 0.0950 | 386,265 | +0.01(+18.75%) |
Mar 10, 2021 | 0.1090 | 0.1090 | 0.0750 | 0.0800 | 110,790 | -0.01(-11.11%) |
Mar 09, 2021 | 0.0900 | 0.1090 | 0.0715 | 0.0900 | 166,816 | +0.00(+3.45%) |
Mar 08, 2021 | 0.0880 | 0.0900 | 0.0870 | 0.0870 | 24,004 | -0.00(-3.33%) |
Mar 05, 2021 | 0.0708 | 0.0930 | 0.0705 | 0.0900 | 96,700 | +0.03(+47.54%) |
Mar 04, 2021 | 0.0935 | 0.0935 | 0.0600 | 0.0610 | 18,100 | -0.01(-19.74%) |
Mar 03, 2021 | 0.0935 | 0.0935 | 0.0760 | 0.0760 | 6,500 | -0.02(-19.15%) |
Mar 02, 2021 | 0.0970 | 0.0970 | 0.0940 | 0.0940 | 5,400 | +0.02(+23.68%) |