Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.4400 | 0.4400 | 0.3200 | 0.3442 | 296,919 | -0.01(-1.43%) |
Mar 30, 2021 | 0.3800 | 0.3800 | 0.3201 | 0.3492 | 830,269 | -0.10(-21.51%) |
Mar 29, 2021 | 0.3700 | 0.4698 | 0.3651 | 0.4449 | 1,589,839 | +0.10(+29.14%) |
Mar 26, 2021 | 0.3022 | 0.3897 | 0.2751 | 0.3445 | 1,414,300 | +0.06(+21.73%) |
Mar 25, 2021 | 0.2800 | 0.3019 | 0.2700 | 0.2830 | 509,098 | +0.00(+1.07%) |
Mar 24, 2021 | 0.3419 | 0.3419 | 0.2747 | 0.2800 | 380,197 | -0.08(-21.35%) |
Mar 23, 2021 | 0.3998 | 0.4165 | 0.3489 | 0.3560 | 243,798 | -0.03(-8.72%) |
Mar 22, 2021 | 0.4200 | 0.4240 | 0.3845 | 0.3900 | 85,600 | -0.02(-4.88%) |
Mar 19, 2021 | 0.4553 | 0.4600 | 0.4059 | 0.4100 | 328,700 | -0.05(-10.87%) |
Mar 18, 2021 | 0.4501 | 0.4765 | 0.4414 | 0.4600 | 121,515 | -0.05(-8.98%) |
Mar 17, 2021 | 0.5478 | 0.5478 | 0.4500 | 0.5054 | 109,313 | -0.01(-1.79%) |
Mar 16, 2021 | 0.5700 | 0.6000 | 0.5030 | 0.5146 | 282,099 | -0.06(-10.32%) |
Mar 15, 2021 | 0.5557 | 0.6231 | 0.5441 | 0.5738 | 689,532 | +0.03(+5.44%) |
Mar 12, 2021 | 0.5460 | 0.5814 | 0.5200 | 0.5442 | 205,400 | +0.02(+4.65%) |
Mar 11, 2021 | 0.5200 | 0.5699 | 0.4050 | 0.5200 | 219,240 | +0.03(+5.84%) |
Mar 10, 2021 | 0.5424 | 0.5424 | 0.4637 | 0.4913 | 110,901 | -0.01(-2.11%) |
Mar 09, 2021 | 0.5600 | 0.5761 | 0.5000 | 0.5019 | 164,212 | -0.06(-11.25%) |
Mar 08, 2021 | 0.6080 | 0.6400 | 0.5396 | 0.5655 | 106,737 | -0.01(-1.65%) |
Mar 05, 2021 | 0.6000 | 0.6049 | 0.5500 | 0.5750 | 260,600 | -0.03(-4.96%) |
Mar 04, 2021 | 0.6473 | 0.6970 | 0.5912 | 0.6050 | 376,290 | -0.04(-5.47%) |
Mar 03, 2021 | 0.6458 | 0.6550 | 0.6000 | 0.6400 | 93,459 | -0.02(-2.29%) |
Mar 02, 2021 | 0.6745 | 0.6841 | 0.6150 | 0.6550 | 191,926 | -0.02(-2.96%) |
Mar 01, 2021 | 0.6903 | 0.6984 | 0.6600 | 0.6750 | 183,192 | +0.02(+3.61%) |
Feb 26, 2021 | 0.6600 | 0.6810 | 0.6368 | 0.6515 | 245,300 | -0.00(-0.18%) |
Feb 25, 2021 | 0.6757 | 0.6895 | 0.6310 | 0.6527 | 185,077 | -0.00(-0.15%) |
Feb 24, 2021 | 0.7045 | 0.7193 | 0.6439 | 0.6537 | 247,039 | -0.04(-5.26%) |
Feb 23, 2021 | 0.7036 | 0.7196 | 0.6100 | 0.6900 | 283,691 | -0.02(-2.54%) |
Feb 22, 2021 | 0.6697 | 0.7603 | 0.6500 | 0.7080 | 922,918 | +0.06(+8.47%) |
Feb 19, 2021 | 0.5517 | 0.6848 | 0.5376 | 0.6527 | 757,600 | +0.13(+24.16%) |
Feb 18, 2021 | 0.5483 | 0.5483 | 0.5234 | 0.5257 | 36,484 | -0.02(-3.81%) |
Feb 17, 2021 | 0.5457 | 0.5470 | 0.5101 | 0.5465 | 46,882 | -0.01(-1.64%) |
Feb 16, 2021 | 0.5987 | 0.7515 | 0.5100 | 0.5556 | 62,625 | +0.01(+1.80%) |
Feb 12, 2021 | 0.5304 | 0.6100 | 0.4900 | 0.5458 | 170,900 | +0.00(+0.50%) |
Feb 11, 2021 | 0.6509 | 0.6510 | 0.5163 | 0.5431 | 183,695 | -0.08(-13.08%) |
Feb 10, 2021 | 0.5309 | 0.6250 | 0.5309 | 0.6248 | 153,556 | +0.11(+21.34%) |
Feb 09, 2021 | 0.3750 | 0.5149 | 0.3550 | 0.5149 | 139,480 | +0.12(+29.50%) |
Feb 08, 2021 | 0.3800 | 0.4550 | 0.3800 | 0.3976 | 103,656 | +0.05(+13.70%) |
Feb 05, 2021 | 0.2194 | 0.3920 | 0.2194 | 0.3497 | 553,200 | +0.13(+61.75%) |
Feb 04, 2021 | 0.2014 | 0.2162 | 0.2014 | 0.2162 | 2,469 | +0.02(+9.30%) |
Feb 03, 2021 | 0.1971 | 0.1978 | 0.1900 | 0.1978 | 73,010 | +0.02(+9.28%) |
Jan 29, 2021 | 0.1810 | 0.1810 | 0.1810 | 0 | +0.00(+2.78%) | |
Jan 28, 2021 | 0.1770 | 0.1770 | 0.1761 | 0.1761 | 4,900 | -0.00(-0.90%) |
Jan 27, 2021 | 0.1800 | 0.1816 | 0.1777 | 0.1777 | 1,700 | +0.00(+1.31%) |
Jan 26, 2021 | 0.1788 | 0.1790 | 0.1754 | 0.1754 | 11,410 | +0.01(+6.50%) |
Jan 25, 2021 | 0.1647 | 0.1647 | 0.1647 | 0.1647 | 400 | -0.03(-13.32%) |
Jan 22, 2021 | 0.1883 | 0.1900 | 0.1883 | 0.1900 | 600 | -0.01(-2.81%) |
Jan 21, 2021 | 0.1996 | 0.1996 | 0.1955 | 0.1955 | 1,500 | -0.00(-0.20%) |
Jan 20, 2021 | 0.2042 | 0.2128 | 0.1959 | 0.1959 | 32,030 | -0.01(-4.11%) |
Jan 19, 2021 | 0.2200 | 0.2500 | 0.2000 | 0.2043 | 35,400 | -0.01(-3.72%) |
Jan 15, 2021 | 0.2073 | 0.2166 | 0.2073 | 0.2122 | 6,000 | +0.01(+6.10%) |
Jan 14, 2021 | 0.1993 | 0.2500 | 0.1993 | 0.2000 | 19,421 | +0.00(+0.00%) |
Jan 11, 2021 | 0.0101 | 0.0101 | 0 | +0.00(+0.00%) |