Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0083 | 0.0088 | 0.0081 | 0.0087 | 4,307,392 | +0.00(+8.75%) |
May 27, 2021 | 0.0081 | 0.0089 | 0.0079 | 0.0080 | 11,393,513 | -0.00(-3.61%) |
May 26, 2021 | 0.0090 | 0.0090 | 0.0081 | 0.0083 | 7,112,078 | -0.00(-4.60%) |
May 25, 2021 | 0.0086 | 0.0094 | 0.0082 | 0.0087 | 3,894,176 | +0.00(+1.16%) |
May 24, 2021 | 0.0083 | 0.0088 | 0.0080 | 0.0086 | 6,289,844 | +0.00(+0.00%) |
May 21, 2021 | 0.0085 | 0.0089 | 0.0080 | 0.0086 | 2,138,125 | +0.00(+1.18%) |
May 20, 2021 | 0.0085 | 0.0085 | 0.0081 | 0.0085 | 2,231,022 | +0.00(+0.00%) |
May 19, 2021 | 0.0084 | 0.0094 | 0.0081 | 0.0085 | 3,379,285 | -0.00(-5.56%) |
May 18, 2021 | 0.0085 | 0.0100 | 0.0084 | 0.0090 | 4,546,524 | +0.00(+0.00%) |
May 17, 2021 | 0.0084 | 0.0090 | 0.0081 | 0.0090 | 3,799,757 | +0.00(+8.43%) |
May 14, 2021 | 0.0089 | 0.0090 | 0.0081 | 0.0083 | 5,069,903 | -0.00(-6.74%) |
May 13, 2021 | 0.0090 | 0.0090 | 0.0083 | 0.0089 | 2,489,470 | +0.00(+1.14%) |
May 12, 2021 | 0.0090 | 0.0090 | 0.0085 | 0.0088 | 2,150,970 | -0.00(-2.22%) |
May 11, 2021 | 0.0094 | 0.0095 | 0.0085 | 0.0090 | 4,100,666 | -0.00(-4.26%) |
May 10, 2021 | 0.0093 | 0.0097 | 0.0085 | 0.0094 | 2,532,872 | +0.00(+1.08%) |
May 07, 2021 | 0.0088 | 0.0098 | 0.0085 | 0.0093 | 3,837,555 | +0.00(+0.00%) |
May 06, 2021 | 0.0101 | 0.0101 | 0.0088 | 0.0093 | 1,874,410 | -0.00(-5.10%) |
May 05, 2021 | 0.0093 | 0.0099 | 0.0090 | 0.0098 | 4,351,967 | +0.00(+5.38%) |
May 04, 2021 | 0.0090 | 0.0095 | 0.0086 | 0.0093 | 6,712,799 | +0.00(+3.33%) |
May 03, 2021 | 0.0092 | 0.0097 | 0.0089 | 0.0090 | 3,575,478 | -0.00(-6.25%) |
Apr 30, 2021 | 0.0097 | 0.0099 | 0.0090 | 0.0096 | 3,092,200 | +0.00(+0.00%) |
Apr 29, 2021 | 0.0094 | 0.0097 | 0.0088 | 0.0096 | 1,297,471 | +0.00(+2.13%) |
Apr 28, 2021 | 0.0098 | 0.0099 | 0.0086 | 0.0094 | 3,664,042 | -0.00(-2.08%) |
Apr 27, 2021 | 0.0097 | 0.0099 | 0.0090 | 0.0096 | 3,126,128 | -0.00(-1.03%) |
Apr 26, 2021 | 0.0100 | 0.0103 | 0.0085 | 0.0097 | 3,203,109 | -0.00(-1.02%) |
Apr 23, 2021 | 0.0098 | 0.0099 | 0.0091 | 0.0098 | 2,986,400 | +0.00(+2.08%) |
Apr 22, 2021 | 0.0095 | 0.0099 | 0.0088 | 0.0096 | 3,446,899 | +0.00(+1.05%) |
Apr 21, 2021 | 0.0090 | 0.0095 | 0.0082 | 0.0095 | 2,452,989 | +0.00(+6.74%) |
Apr 20, 2021 | 0.0094 | 0.0100 | 0.0085 | 0.0089 | 5,657,238 | -0.00(-5.32%) |
Apr 19, 2021 | 0.0090 | 0.0096 | 0.0085 | 0.0094 | 4,336,346 | +0.00(+8.05%) |
Apr 16, 2021 | 0.0084 | 0.0098 | 0.0082 | 0.0087 | 10,318,500 | -0.00(-7.45%) |
Apr 15, 2021 | 0.0103 | 0.0110 | 0.0082 | 0.0094 | 11,127,733 | -0.00(-6.00%) |
Apr 14, 2021 | 0.0100 | 0.0103 | 0.0090 | 0.0100 | 11,060,061 | -0.00(-0.99%) |
Apr 13, 2021 | 0.0113 | 0.0113 | 0.0095 | 0.0101 | 4,691,174 | -0.00(-2.88%) |
Apr 12, 2021 | 0.0101 | 0.0110 | 0.0100 | 0.0104 | 7,311,866 | -0.00(-5.45%) |
Apr 09, 2021 | 0.0109 | 0.0116 | 0.0100 | 0.0110 | 9,729,700 | -0.00(-5.17%) |
Apr 08, 2021 | 0.0110 | 0.0118 | 0.0101 | 0.0116 | 10,350,604 | +0.00(+1.75%) |
Apr 07, 2021 | 0.0121 | 0.0126 | 0.0101 | 0.0114 | 7,871,642 | -0.00(-5.79%) |
Apr 06, 2021 | 0.0118 | 0.0125 | 0.0102 | 0.0121 | 7,403,274 | +0.00(+10.00%) |
Apr 05, 2021 | 0.0112 | 0.0125 | 0.0105 | 0.0110 | 7,956,164 | -0.00(-8.33%) |
Apr 01, 2021 | 0.0121 | 0.0130 | 0.0101 | 0.0120 | 5,163,700 | -0.00(-3.23%) |
Mar 31, 2021 | 0.0132 | 0.0138 | 0.0120 | 0.0124 | 7,029,285 | -0.00(-4.62%) |
Mar 30, 2021 | 0.0138 | 0.0139 | 0.0120 | 0.0130 | 2,259,860 | +0.00(+0.00%) |
Mar 29, 2021 | 0.0136 | 0.0141 | 0.0127 | 0.0130 | 7,927,887 | -0.00(-7.14%) |
Mar 26, 2021 | 0.0145 | 0.0155 | 0.0140 | 0.0140 | 4,097,700 | -0.00(-4.11%) |
Mar 25, 2021 | 0.0188 | 0.0190 | 0.0146 | 0.0146 | 6,823,339 | -0.00(-2.67%) |
Mar 24, 2021 | 0.0190 | 0.0210 | 0.0149 | 0.0150 | 19,629,576 | -0.00(-17.13%) |
Mar 23, 2021 | 0.0165 | 0.0190 | 0.0156 | 0.0181 | 7,765,330 | +0.00(+13.13%) |
Mar 22, 2021 | 0.0155 | 0.0168 | 0.0144 | 0.0160 | 5,705,289 | +0.00(+8.84%) |
Mar 19, 2021 | 0.0149 | 0.0165 | 0.0140 | 0.0147 | 4,824,600 | +0.00(+0.68%) |
Mar 18, 2021 | 0.0138 | 0.0150 | 0.0133 | 0.0146 | 1,280,615 | +0.00(+2.10%) |
Mar 17, 2021 | 0.0149 | 0.0150 | 0.0132 | 0.0143 | 5,058,859 | -0.00(-4.03%) |
Mar 16, 2021 | 0.0157 | 0.0159 | 0.0139 | 0.0149 | 4,240,809 | -0.00(-0.67%) |
Mar 15, 2021 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 7,199,381 | -0.00(-4.46%) |
Mar 12, 2021 | 0.0139 | 0.0170 | 0.0132 | 0.0157 | 9,209,500 | +0.00(+9.03%) |
Mar 11, 2021 | 0.0135 | 0.0180 | 0.0123 | 0.0144 | 16,259,123 | +0.00(+20.00%) |
Mar 10, 2021 | 0.0138 | 0.0138 | 0.0113 | 0.0120 | 4,587,100 | -0.00(-7.69%) |
Mar 09, 2021 | 0.0124 | 0.0140 | 0.0106 | 0.0130 | 5,116,534 | +0.00(+4.84%) |
Mar 08, 2021 | 0.0127 | 0.0134 | 0.0097 | 0.0124 | 9,947,166 | -0.00(-8.15%) |
Mar 05, 2021 | 0.0136 | 0.0145 | 0.0100 | 0.0135 | 9,074,700 | -0.00(-2.88%) |
Mar 04, 2021 | 0.0128 | 0.0150 | 0.0120 | 0.0139 | 3,007,008 | -0.00(-4.79%) |
Mar 03, 2021 | 0.0165 | 0.0165 | 0.0119 | 0.0146 | 5,967,463 | -0.00(-6.41%) |
Mar 02, 2021 | 0.0160 | 0.0170 | 0.0155 | 0.0156 | 4,358,350 | -0.00(-2.50%) |