Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 23, 2021 | 0.2680 | 0.2680 | 0.2680 | 0 | +0.00(+0.00%) | |
Jun 22, 2021 | 0.2710 | 0.2760 | 0.2634 | 0.2680 | 496,285 | -0.00(-0.96%) |
Jun 21, 2021 | 0.2550 | 0.2800 | 0.2550 | 0.2706 | 756,667 | +0.00(+1.12%) |
Jun 18, 2021 | 0.2650 | 0.2800 | 0.2600 | 0.2676 | 225,087 | -0.01(-2.69%) |
Jun 17, 2021 | 0.2850 | 0.2910 | 0.2530 | 0.2750 | 277,484 | -0.00(-0.15%) |
Jun 16, 2021 | 0.2867 | 0.2882 | 0.2867 | 0.2754 | 333,086 | -0.01(-2.58%) |
Jun 15, 2021 | 0.2948 | 0.2948 | 0.2720 | 0.2827 | 182,933 | -0.01(-3.45%) |
Jun 14, 2021 | 0.2776 | 0.3000 | 0.2730 | 0.2928 | 368,092 | -0.00(-0.91%) |
Jun 11, 2021 | 0.3000 | 0.3051 | 0.2770 | 0.2955 | 319,122 | -0.00(-1.47%) |
Jun 10, 2021 | 0.3000 | 0.3100 | 0.2900 | 0.2999 | 396,077 | +0.00(+0.91%) |
Jun 09, 2021 | 0.3061 | 0.3084 | 0.2939 | 0.2972 | 1,146,965 | -0.00(-0.40%) |
Jun 08, 2021 | 0.2925 | 0.3025 | 0.2900 | 0.2984 | 443,226 | +0.00(+1.50%) |
Jun 07, 2021 | 0.2690 | 0.2993 | 0.2690 | 0.2940 | 738,380 | +0.01(+4.26%) |
Jun 04, 2021 | 0.2790 | 0.3075 | 0.2780 | 0.2820 | 463,422 | -0.01(-3.98%) |
Jun 03, 2021 | 0.2900 | 0.3099 | 0.2799 | 0.2937 | 902,103 | +0.00(+0.51%) |
Jun 02, 2021 | 0.2690 | 0.2930 | 0.2690 | 0.2922 | 529,170 | +0.01(+5.07%) |
Jun 01, 2021 | 0.2913 | 0.3070 | 0.2746 | 0.2781 | 499,471 | -0.02(-5.41%) |
May 28, 2021 | 0.2900 | 0.3000 | 0.2800 | 0.2940 | 959,704 | +0.01(+4.40%) |
May 27, 2021 | 0.2675 | 0.2863 | 0.2675 | 0.2816 | 250,131 | +0.01(+3.87%) |
May 26, 2021 | 0.2711 | 0.2738 | 0.2668 | 0.2711 | 868,068 | -0.00(-0.95%) |
May 25, 2021 | 0.2500 | 0.2786 | 0.2500 | 0.2737 | 622,078 | +0.01(+5.31%) |
May 24, 2021 | 0.2522 | 0.2700 | 0.2500 | 0.2599 | 298,394 | -0.00(-0.35%) |
May 21, 2021 | 0.2502 | 0.2666 | 0.2502 | 0.2608 | 207,141 | -0.00(-0.27%) |
May 20, 2021 | 0.2475 | 0.2657 | 0.2475 | 0.2615 | 266,643 | +0.01(+2.15%) |
May 19, 2021 | 0.2608 | 0.2608 | 0.2450 | 0.2560 | 288,722 | -0.00(-1.84%) |
May 18, 2021 | 0.2590 | 0.2702 | 0.2350 | 0.2608 | 480,385 | +0.01(+3.37%) |
May 17, 2021 | 0.2458 | 0.2612 | 0.2425 | 0.2523 | 430,958 | +0.00(+1.04%) |
May 14, 2021 | 0.2569 | 0.2643 | 0.2300 | 0.2497 | 1,269,130 | +0.01(+3.87%) |
May 13, 2021 | 0.2463 | 0.2750 | 0.2336 | 0.2404 | 1,446,521 | -0.02(-5.91%) |
May 12, 2021 | 0.2513 | 0.2675 | 0.2500 | 0.2555 | 645,262 | -0.01(-3.29%) |
May 11, 2021 | 0.2600 | 0.2700 | 0.2525 | 0.2642 | 1,176,954 | -0.00(-1.64%) |
May 10, 2021 | 0.2877 | 0.3000 | 0.2686 | 0.2686 | 478,777 | -0.02(-6.57%) |
May 07, 2021 | 0.2613 | 0.2941 | 0.2613 | 0.2875 | 537,236 | +0.01(+4.74%) |
May 06, 2021 | 0.2942 | 0.2952 | 0.2730 | 0.2745 | 708,850 | -0.02(-6.66%) |
May 05, 2021 | 0.2849 | 0.3000 | 0.2620 | 0.2941 | 388,568 | +0.01(+3.23%) |
May 04, 2021 | 0.2722 | 0.3000 | 0.2700 | 0.2849 | 550,361 | +0.00(+1.24%) |
May 03, 2021 | 0.2900 | 0.3100 | 0.2800 | 0.2814 | 592,012 | -0.02(-5.89%) |
Apr 30, 2021 | 0.3100 | 0.3100 | 0.2811 | 0.2990 | 342,100 | -0.01(-1.97%) |
Apr 29, 2021 | 0.3100 | 0.3100 | 0.3001 | 0.3050 | 874,121 | -0.01(-1.61%) |
Apr 28, 2021 | 0.2907 | 0.3100 | 0.2905 | 0.3100 | 869,796 | +0.02(+5.48%) |
Apr 27, 2021 | 0.3000 | 0.3068 | 0.2939 | 0.2939 | 676,412 | -0.01(-4.11%) |
Apr 26, 2021 | 0.3050 | 0.3100 | 0.2934 | 0.3065 | 1,066,367 | +0.00(+0.49%) |
Apr 23, 2021 | 0.2874 | 0.3050 | 0.2840 | 0.3050 | 799,600 | +0.01(+3.04%) |
Apr 22, 2021 | 0.2892 | 0.3100 | 0.2884 | 0.2960 | 765,936 | -0.00(-0.03%) |
Apr 21, 2021 | 0.2775 | 0.3000 | 0.2700 | 0.2961 | 730,285 | +0.02(+6.70%) |
Apr 20, 2021 | 0.2994 | 0.3053 | 0.2769 | 0.2775 | 1,353,243 | -0.02(-7.50%) |
Apr 19, 2021 | 0.2925 | 0.3150 | 0.2925 | 0.3000 | 1,237,991 | -0.00(-1.25%) |
Apr 16, 2021 | 0.2900 | 0.3068 | 0.2808 | 0.3038 | 2,571,500 | +0.01(+1.74%) |
Apr 15, 2021 | 0.3075 | 0.3174 | 0.2925 | 0.2986 | 1,959,023 | -0.01(-2.10%) |
Apr 14, 2021 | 0.3000 | 0.3200 | 0.2900 | 0.3050 | 3,190,478 | -0.00(-0.49%) |
Apr 13, 2021 | 0.3078 | 0.3104 | 0.2800 | 0.3065 | 3,265,502 | -0.00(-1.13%) |
Apr 12, 2021 | 0.3200 | 0.3224 | 0.2940 | 0.3100 | 4,194,200 | -0.01(-3.00%) |
Apr 09, 2021 | 0.3075 | 0.3280 | 0.3034 | 0.3196 | 8,944,600 | +0.00(+0.82%) |
Apr 08, 2021 | 0.3124 | 0.3350 | 0.2998 | 0.3170 | 39,200,004 | +0.11(+53.88%) |
Apr 07, 2021 | 0.2177 | 0.2177 | 0.2051 | 0.2060 | 809,083 | -0.01(-2.83%) |
Apr 06, 2021 | 0.2173 | 0.2189 | 0.2102 | 0.2120 | 757,613 | -0.00(-0.47%) |
Apr 05, 2021 | 0.2200 | 0.2200 | 0.2083 | 0.2130 | 842,761 | -0.00(-0.70%) |
Apr 01, 2021 | 0.2154 | 0.2195 | 0.2080 | 0.2145 | 1,265,400 | -0.00(-0.56%) |
Mar 31, 2021 | 0.2153 | 0.2165 | 0.2029 | 0.2157 | 2,211,510 | +0.01(+2.86%) |
Mar 30, 2021 | 0.2088 | 0.2195 | 0.2050 | 0.2097 | 1,503,994 | -0.00(-1.55%) |
Mar 29, 2021 | 0.2128 | 0.2300 | 0.2110 | 0.2130 | 672,088 | +0.00(+0.09%) |
Mar 26, 2021 | 0.2066 | 0.2300 | 0.2032 | 0.2128 | 1,958,500 | -0.00(-2.16%) |
Mar 25, 2021 | 0.2290 | 0.2350 | 0.2074 | 0.2175 | 1,075,411 | -0.00(-0.37%) |
Mar 24, 2021 | 0.2076 | 0.2279 | 0.2051 | 0.2183 | 1,916,339 | +0.01(+3.31%) |
Mar 23, 2021 | 0.2100 | 0.2350 | 0.2100 | 0.2113 | 962,120 | -0.01(-3.82%) |
Mar 22, 2021 | 0.2200 | 0.2209 | 0.2050 | 0.2197 | 965,757 | +0.00(+1.71%) |
Mar 19, 2021 | 0.2100 | 0.2191 | 0.2026 | 0.2160 | 884,800 | +0.00(+2.32%) |
Mar 18, 2021 | 0.2242 | 0.2243 | 0.2100 | 0.2111 | 1,479,318 | -0.01(-3.17%) |
Mar 17, 2021 | 0.2200 | 0.2240 | 0.2120 | 0.2180 | 1,269,552 | -0.00(-2.07%) |
Mar 16, 2021 | 0.2280 | 0.2350 | 0.2163 | 0.2226 | 1,865,768 | -0.01(-2.92%) |
Mar 15, 2021 | 0.2295 | 0.2300 | 0.2155 | 0.2293 | 1,794,605 | +0.01(+5.09%) |
Mar 12, 2021 | 0.2250 | 0.2300 | 0.2150 | 0.2182 | 2,629,600 | -0.00(-1.80%) |
Mar 11, 2021 | 0.2240 | 0.2400 | 0.2100 | 0.2222 | 2,850,973 | +0.00(+1.00%) |
Mar 10, 2021 | 0.2300 | 0.2426 | 0.2112 | 0.2200 | 1,897,279 | -0.00(-2.00%) |
Mar 09, 2021 | 0.2133 | 0.2348 | 0.2133 | 0.2245 | 3,247,378 | +0.01(+5.40%) |
Mar 08, 2021 | 0.2000 | 0.2152 | 0.1900 | 0.2130 | 2,296,908 | +0.02(+8.18%) |
Mar 05, 2021 | 0.1998 | 0.2047 | 0.1700 | 0.1969 | 5,449,800 | -0.00(-2.28%) |
Mar 04, 2021 | 0.2100 | 0.2300 | 0.1940 | 0.2015 | 4,644,334 | -0.02(-7.40%) |
Mar 03, 2021 | 0.2390 | 0.2390 | 0.2128 | 0.2176 | 3,991,970 | -0.01(-6.04%) |
Mar 02, 2021 | 0.2350 | 0.2500 | 0.2160 | 0.2316 | 1,649,987 | -0.00(-0.17%) |
Mar 01, 2021 | 0.2253 | 0.2389 | 0.2120 | 0.2320 | 3,510,099 | +0.01(+3.57%) |
Feb 26, 2021 | 0.2300 | 0.2500 | 0.2200 | 0.2240 | 3,399,000 | -0.01(-4.60%) |
Feb 25, 2021 | 0.2449 | 0.2454 | 0.2302 | 0.2348 | 3,424,332 | -0.01(-3.93%) |
Feb 24, 2021 | 0.2493 | 0.2496 | 0.2367 | 0.2444 | 2,488,520 | +0.01(+6.21%) |
Feb 23, 2021 | 0.2381 | 0.2400 | 0.2100 | 0.2301 | 5,344,010 | -0.01(-4.12%) |
Feb 22, 2021 | 0.2600 | 0.2720 | 0.2341 | 0.2400 | 4,801,403 | -0.02(-6.61%) |
Feb 19, 2021 | 0.2420 | 0.2730 | 0.2334 | 0.2570 | 7,870,500 | +0.02(+8.62%) |
Feb 18, 2021 | 0.2632 | 0.2632 | 0.2300 | 0.2366 | 6,860,834 | -0.02(-6.56%) |
Feb 17, 2021 | 0.2749 | 0.2799 | 0.2450 | 0.2532 | 11,783,520 | -0.02(-8.26%) |
Feb 16, 2021 | 0.3150 | 0.3350 | 0.2662 | 0.2760 | 18,200,704 | -0.03(-9.60%) |
Feb 12, 2021 | 0.3600 | 0.3601 | 0.2872 | 0.3053 | 19,468,400 | -0.01(-3.11%) |
Feb 11, 2021 | 0.4515 | 0.4530 | 0.2700 | 0.3151 | 26,579,468 | -0.08(-20.23%) |
Feb 10, 2021 | 0.4290 | 0.4750 | 0.3400 | 0.3950 | 28,191,668 | +0.06(+17.91%) |
Feb 09, 2021 | 0.2500 | 0.3500 | 0.2400 | 0.3350 | 21,196,050 | +0.10(+39.58%) |
Feb 08, 2021 | 0.2380 | 0.2548 | 0.2302 | 0.2400 | 10,818,755 | +0.01(+2.21%) |
Feb 05, 2021 | 0.2700 | 0.2700 | 0.2300 | 0.2348 | 9,582,800 | +0.01(+4.36%) |
Feb 04, 2021 | 0.1990 | 0.2397 | 0.1900 | 0.2250 | 16,093,384 | +0.05(+25.00%) |
Feb 03, 2021 | 0.1430 | 0.1840 | 0.1430 | 0.1800 | 10,978,355 | +0.03(+21.38%) |
Feb 02, 2021 | 0.1496 | 0.1500 | 0.1380 | 0.1483 | 4,681,873 | +0.01(+5.93%) |
Feb 01, 2021 | 0.1470 | 0.1490 | 0.1270 | 0.1400 | 2,903,821 | +0.00(+1.16%) |
Jan 29, 2021 | 0.1380 | 0.1421 | 0.1244 | 0.1384 | 3,133,600 | +0.01(+4.22%) |
Jan 28, 2021 | 0.1430 | 0.1430 | 0.1300 | 0.1328 | 2,095,679 | -0.00(-2.92%) |
Jan 27, 2021 | 0.1500 | 0.1500 | 0.1340 | 0.1368 | 5,076,983 | -0.01(-5.85%) |
Jan 26, 2021 | 0.1550 | 0.1550 | 0.1384 | 0.1453 | 8,286,809 | -0.02(-11.73%) |
Jan 25, 2021 | 0.1700 | 0.1750 | 0.1561 | 0.1646 | 3,244,216 | -0.00(-0.24%) |
Jan 22, 2021 | 0.1680 | 0.1790 | 0.1610 | 0.1650 | 2,140,900 | -0.00(-2.25%) |
Jan 21, 2021 | 0.1600 | 0.1762 | 0.1600 | 0.1688 | 2,954,879 | -0.00(-0.71%) |
Jan 20, 2021 | 0.1960 | 0.1960 | 0.1660 | 0.1700 | 3,002,469 | -0.00(-2.30%) |
Jan 19, 2021 | 0.2071 | 0.2071 | 0.1655 | 0.1740 | 2,053,909 | +0.01(+3.51%) |
Jan 15, 2021 | 0.1690 | 0.1809 | 0.1627 | 0.1681 | 6,219,200 | +0.00(+0.66%) |
Jan 14, 2021 | 0.1400 | 0.1700 | 0.1370 | 0.1670 | 5,004,331 | +0.02(+16.78%) |
Jan 13, 2021 | 0.1375 | 0.1478 | 0.1375 | 0.1430 | 2,393,313 | -0.00(-1.99%) |
Jan 12, 2021 | 0.1510 | 0.1510 | 0.1386 | 0.1459 | 1,925,892 | -0.00(-0.07%) |
Jan 11, 2021 | 0.1450 | 0.1485 | 0.1356 | 0.1460 | 2,367,175 | +0.00(+0.69%) |
Jan 08, 2021 | 0.1400 | 0.1517 | 0.1387 | 0.1450 | 3,265,000 | +0.00(+1.40%) |
Jan 07, 2021 | 0.1500 | 0.1630 | 0.1430 | 0.1430 | 1,378,409 | -0.00(-1.31%) |
Jan 06, 2021 | 0.1362 | 0.1475 | 0.1338 | 0.1449 | 2,858,675 | +0.01(+10.61%) |
Jan 05, 2021 | 0.1350 | 0.1400 | 0.1310 | 0.1310 | 1,065,448 | -0.00(-0.46%) |
Jan 04, 2021 | 0.1330 | 0.1420 | 0.1224 | 0.1316 | 1,265,560 | +0.01(+7.87%) |
Dec 31, 2020 | 0.1220 | 0.1220 | 0.1220 | 1,187,470 | -0.00(-0.81%) | |
Dec 30, 2020 | 0.1221 | 0.1311 | 0.1174 | 0.1230 | 1,187,470 | -0.00(-0.24%) |
Dec 29, 2020 | 0.1370 | 0.1370 | 0.1200 | 0.1233 | 2,134,052 | -0.01(-7.99%) |
Dec 28, 2020 | 0.1305 | 0.1440 | 0.1240 | 0.1340 | 1,589,828 | +0.01(+6.18%) |
Dec 24, 2020 | 0.1237 | 0.1321 | 0.1236 | 0.1262 | 389,100 | -0.00(-1.17%) |
Dec 23, 2020 | 0.1311 | 0.1349 | 0.1236 | 0.1277 | 2,134,384 | -0.00(-1.69%) |
Dec 22, 2020 | 0.1390 | 0.1390 | 0.1263 | 0.1299 | 715,054 | +0.00(+0.08%) |
Dec 21, 2020 | 0.1440 | 0.1485 | 0.1298 | 0.1298 | 1,672,613 | -0.01(-8.40%) |
Dec 18, 2020 | 0.1500 | 0.1540 | 0.1396 | 0.1417 | 1,290,600 | -0.00(-0.91%) |
Dec 17, 2020 | 0.1489 | 0.1514 | 0.1430 | 0.1430 | 1,366,846 | -0.00(-0.49%) |
Dec 16, 2020 | 0.1414 | 0.1478 | 0.1401 | 0.1437 | 763,948 | +0.00(+0.98%) |
Dec 15, 2020 | 0.1405 | 0.1540 | 0.1380 | 0.1423 | 502,698 | +0.00(+0.92%) |
Dec 14, 2020 | 0.1380 | 0.1490 | 0.1380 | 0.1410 | 857,115 | -0.00(-1.40%) |
Dec 11, 2020 | 0.1460 | 0.1487 | 0.1313 | 0.1430 | 1,381,900 | +0.00(+0.85%) |
Dec 10, 2020 | 0.1450 | 0.1460 | 0.1250 | 0.1418 | 1,468,363 | +0.00(+1.07%) |
Dec 09, 2020 | 0.1450 | 0.1500 | 0.1327 | 0.1403 | 3,076,800 | -0.00(-2.84%) |
Dec 08, 2020 | 0.1580 | 0.1585 | 0.1390 | 0.1444 | 2,267,614 | -0.01(-6.11%) |
Dec 07, 2020 | 0.1600 | 0.1700 | 0.1429 | 0.1538 | 3,188,417 | -0.00(-1.47%) |
Dec 04, 2020 | 0.1600 | 0.1700 | 0.1520 | 0.1561 | 5,311,500 | +0.01(+4.07%) |
Dec 03, 2020 | 0.1343 | 0.1530 | 0.1332 | 0.1500 | 2,582,675 | +0.01(+9.09%) |
Dec 02, 2020 | 0.1374 | 0.1380 | 0.1300 | 0.1375 | 2,079,675 | +0.01(+4.17%) |
Dec 01, 2020 | 0.1250 | 0.1366 | 0.1120 | 0.1320 | 3,846,921 | +0.01(+12.63%) |
Nov 30, 2020 | 0.1229 | 0.1250 | 0.1050 | 0.1172 | 3,316,153 | +0.01(+6.55%) |
Nov 27, 2020 | 0.1030 | 0.1100 | 0.1030 | 0.1100 | 493,900 | +0.00(+3.77%) |
Nov 25, 2020 | 0.1036 | 0.1170 | 0.1036 | 0.1060 | 574,600 | -0.00(-2.75%) |
Nov 24, 2020 | 0.1158 | 0.1165 | 0.1000 | 0.1090 | 2,708,688 | -0.00(-0.91%) |
Nov 23, 2020 | 0.1100 | 0.1115 | 0.1000 | 0.1100 | 682,026 | +0.00(+1.85%) |
Nov 20, 2020 | 0.1053 | 0.1170 | 0.1053 | 0.1080 | 531,300 | -0.01(-5.01%) |
Nov 19, 2020 | 0.1135 | 0.1170 | 0.1093 | 0.1137 | 522,266 | -0.00(-0.70%) |
Nov 18, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1145 | 1,667,605 | +0.00(+2.05%) |
Nov 17, 2020 | 0.1118 | 0.1223 | 0.1074 | 0.1122 | 2,262,131 | +0.00(+2.09%) |
Nov 16, 2020 | 0.1100 | 0.1123 | 0.1025 | 0.1099 | 1,368,029 | +0.00(+1.76%) |
Nov 13, 2020 | 0.1060 | 0.1119 | 0.1025 | 0.1080 | 3,557,100 | +0.00(+1.89%) |
Nov 12, 2020 | 0.1091 | 0.1120 | 0.1013 | 0.1060 | 693,525 | +0.00(+2.91%) |
Nov 11, 2020 | 0.1172 | 0.1172 | 0.1030 | 0.1030 | 451,471 | -0.01(-7.46%) |
Nov 10, 2020 | 0.1211 | 0.1253 | 0.1057 | 0.1113 | 702,102 | +0.00(+1.18%) |
Nov 09, 2020 | 0.1223 | 0.1270 | 0.1100 | 0.1100 | 2,251,766 | -0.00(-3.51%) |
Nov 06, 2020 | 0.1005 | 0.1240 | 0.0940 | 0.1140 | 4,524,000 | +0.01(+10.68%) |
Nov 05, 2020 | 0.1007 | 0.1035 | 0.0950 | 0.1030 | 627,790 | +0.01(+5.64%) |
Nov 04, 2020 | 0.0970 | 0.1000 | 0.0933 | 0.0975 | 677,956 | -0.00(-1.52%) |
Nov 03, 2020 | 0.1000 | 0.1054 | 0.0890 | 0.0990 | 596,939 | +0.00(+0.81%) |