Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0449 | 0.0449 | 0.0387 | 0.0420 | 5,681,200 | -0.00(-2.33%) |
Apr 29, 2021 | 0.0455 | 0.0455 | 0.0403 | 0.0430 | 3,603,658 | -0.00(-1.60%) |
Apr 28, 2021 | 0.0445 | 0.0450 | 0.0410 | 0.0437 | 5,138,229 | -0.00(-0.68%) |
Apr 27, 2021 | 0.0465 | 0.0500 | 0.0415 | 0.0440 | 3,664,790 | -0.00(-4.35%) |
Apr 26, 2021 | 0.0564 | 0.0564 | 0.0425 | 0.0460 | 8,161,516 | -0.00(-5.93%) |
Apr 23, 2021 | 0.0510 | 0.0564 | 0.0484 | 0.0489 | 3,210,700 | -0.00(-2.20%) |
Apr 22, 2021 | 0.0590 | 0.0590 | 0.0480 | 0.0500 | 6,202,343 | -0.00(-2.34%) |
Apr 21, 2021 | 0.0590 | 0.0590 | 0.0510 | 0.0512 | 1,089,452 | -0.00(-6.40%) |
Apr 20, 2021 | 0.0570 | 0.0600 | 0.0530 | 0.0547 | 4,669,393 | -0.00(-4.87%) |
Apr 19, 2021 | 0.0461 | 0.0599 | 0.0451 | 0.0575 | 4,187,888 | +0.01(+19.79%) |
Apr 16, 2021 | 0.0495 | 0.0519 | 0.0471 | 0.0480 | 1,448,100 | -0.00(-3.03%) |
Apr 15, 2021 | 0.0549 | 0.0578 | 0.0480 | 0.0495 | 2,580,267 | -0.01(-9.67%) |
Apr 14, 2021 | 0.0541 | 0.0600 | 0.0502 | 0.0548 | 1,638,833 | -0.00(-3.86%) |
Apr 13, 2021 | 0.0620 | 0.0620 | 0.0525 | 0.0570 | 2,767,053 | -0.00(-3.39%) |
Apr 12, 2021 | 0.0580 | 0.0635 | 0.0550 | 0.0590 | 5,626,288 | +0.00(+5.36%) |
Apr 09, 2021 | 0.0550 | 0.0580 | 0.0515 | 0.0560 | 3,550,800 | +0.00(+5.86%) |
Apr 08, 2021 | 0.0479 | 0.0620 | 0.0479 | 0.0529 | 2,418,625 | +0.00(+9.07%) |
Apr 07, 2021 | 0.0490 | 0.0490 | 0.0433 | 0.0485 | 1,254,099 | -0.00(-0.21%) |
Apr 06, 2021 | 0.0490 | 0.0500 | 0.0449 | 0.0486 | 2,599,896 | -0.00(-4.71%) |
Apr 05, 2021 | 0.0589 | 0.0595 | 0.0490 | 0.0510 | 3,721,554 | -0.01(-13.27%) |
Apr 01, 2021 | 0.0538 | 0.0600 | 0.0500 | 0.0588 | 3,997,400 | +0.01(+10.32%) |
Mar 31, 2021 | 0.0515 | 0.0540 | 0.0500 | 0.0533 | 1,898,769 | -0.00(-0.37%) |
Mar 30, 2021 | 0.0403 | 0.0540 | 0.0403 | 0.0535 | 7,805,222 | +0.01(+19.15%) |
Mar 29, 2021 | 0.0465 | 0.0480 | 0.0425 | 0.0449 | 4,563,062 | -0.00(-3.44%) |
Mar 26, 2021 | 0.0460 | 0.0465 | 0.0430 | 0.0465 | 2,447,900 | +0.00(+8.14%) |
Mar 25, 2021 | 0.0483 | 0.0500 | 0.0407 | 0.0430 | 5,338,489 | -0.00(-7.33%) |
Mar 24, 2021 | 0.0418 | 0.0470 | 0.0410 | 0.0464 | 11,500,348 | +0.01(+12.62%) |
Mar 23, 2021 | 0.0420 | 0.0447 | 0.0402 | 0.0412 | 3,992,176 | -0.00(-1.90%) |
Mar 22, 2021 | 0.0420 | 0.0447 | 0.0400 | 0.0420 | 2,474,499 | +0.00(+0.00%) |
Mar 19, 2021 | 0.0416 | 0.0445 | 0.0401 | 0.0420 | 1,539,800 | +0.00(+1.94%) |
Mar 18, 2021 | 0.0410 | 0.0447 | 0.0400 | 0.0412 | 2,869,915 | -0.00(-6.15%) |
Mar 17, 2021 | 0.0440 | 0.0440 | 0.0400 | 0.0439 | 3,797,311 | +0.00(+0.92%) |
Mar 16, 2021 | 0.0440 | 0.0440 | 0.0400 | 0.0435 | 3,756,668 | -0.00(-0.46%) |
Mar 15, 2021 | 0.0447 | 0.0447 | 0.0406 | 0.0437 | 4,565,129 | +0.00(+4.05%) |
Mar 12, 2021 | 0.0447 | 0.0449 | 0.0400 | 0.0420 | 7,017,500 | +0.00(+0.96%) |
Mar 11, 2021 | 0.0480 | 0.0480 | 0.0405 | 0.0416 | 4,678,229 | +0.00(+0.24%) |
Mar 10, 2021 | 0.0470 | 0.0480 | 0.0400 | 0.0415 | 3,926,846 | -0.00(-6.53%) |
Mar 09, 2021 | 0.0420 | 0.0455 | 0.0400 | 0.0444 | 4,112,856 | +0.00(+2.78%) |
Mar 08, 2021 | 0.0410 | 0.0453 | 0.0400 | 0.0432 | 1,949,378 | +0.00(+3.10%) |
Mar 05, 2021 | 0.0450 | 0.0490 | 0.0375 | 0.0419 | 4,533,400 | -0.00(-3.68%) |
Mar 04, 2021 | 0.0435 | 0.0510 | 0.0400 | 0.0435 | 6,360,284 | -0.00(-2.90%) |
Mar 03, 2021 | 0.0465 | 0.0490 | 0.0420 | 0.0448 | 4,599,557 | -0.00(-4.27%) |
Mar 02, 2021 | 0.0430 | 0.0500 | 0.0430 | 0.0468 | 2,664,430 | +0.00(+6.36%) |
Mar 01, 2021 | 0.0500 | 0.0500 | 0.0420 | 0.0440 | 4,179,141 | -0.00(-2.44%) |
Feb 26, 2021 | 0.0510 | 0.0510 | 0.0450 | 0.0451 | 3,506,000 | -0.01(-11.22%) |
Feb 25, 2021 | 0.0508 | 0.0508 | 0.0461 | 0.0508 | 3,411,360 | +0.00(+1.60%) |
Feb 24, 2021 | 0.0500 | 0.0553 | 0.0471 | 0.0500 | 1,472,939 | +0.00(+2.04%) |
Feb 23, 2021 | 0.0500 | 0.0550 | 0.0461 | 0.0490 | 3,428,855 | -0.00(-3.92%) |
Feb 22, 2021 | 0.0500 | 0.0600 | 0.0491 | 0.0510 | 3,179,022 | +0.00(+2.00%) |
Feb 19, 2021 | 0.0492 | 0.0550 | 0.0487 | 0.0500 | 2,509,400 | +0.00(+3.52%) |
Feb 18, 2021 | 0.0640 | 0.0640 | 0.0480 | 0.0483 | 2,602,955 | -0.00(-3.40%) |
Feb 17, 2021 | 0.0590 | 0.0640 | 0.0485 | 0.0500 | 4,199,422 | -0.00(-3.85%) |
Feb 16, 2021 | 0.0569 | 0.0640 | 0.0475 | 0.0520 | 6,987,151 | -0.00(-4.59%) |
Feb 12, 2021 | 0.0600 | 0.0600 | 0.0497 | 0.0545 | 6,439,000 | -0.00(-7.63%) |
Feb 11, 2021 | 0.0650 | 0.0650 | 0.0553 | 0.0590 | 3,881,963 | -0.00(-1.67%) |
Feb 10, 2021 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 7,751,598 | -0.00(-3.69%) |
Feb 09, 2021 | 0.0520 | 0.0700 | 0.0430 | 0.0623 | 13,008,589 | +0.01(+24.60%) |
Feb 08, 2021 | 0.0560 | 0.0630 | 0.0470 | 0.0500 | 6,794,472 | +0.00(+0.00%) |
Feb 05, 2021 | 0.0530 | 0.0530 | 0.0470 | 0.0500 | 3,842,100 | +0.00(+5.26%) |
Feb 04, 2021 | 0.0500 | 0.0530 | 0.0450 | 0.0475 | 3,556,964 | -0.00(-5.00%) |
Feb 03, 2021 | 0.0530 | 0.0530 | 0.0450 | 0.0500 | 4,573,120 | +0.00(+0.00%) |
Feb 02, 2021 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 3,871,945 | -0.00(-3.85%) |