Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.1539 | 0.1804 | 0.1514 | 0.1790 | 446,254 | +0.03(+22.86%) |
Mar 30, 2021 | 0.1680 | 0.1680 | 0.1457 | 0.1457 | 207,121 | -0.01(-6.84%) |
Mar 29, 2021 | 0.1380 | 0.1564 | 0.1380 | 0.1564 | 435,926 | +0.01(+5.25%) |
Mar 26, 2021 | 0.1577 | 0.1600 | 0.1486 | 0.1486 | 351,500 | -0.01(-5.05%) |
Mar 25, 2021 | 0.1590 | 0.1628 | 0.1500 | 0.1565 | 231,898 | -0.00(-1.57%) |
Mar 24, 2021 | 0.1666 | 0.1666 | 0.1569 | 0.1590 | 183,529 | -0.01(-3.11%) |
Mar 23, 2021 | 0.1869 | 0.1869 | 0.1586 | 0.1641 | 260,796 | -0.02(-9.49%) |
Mar 22, 2021 | 0.1795 | 0.1930 | 0.1720 | 0.1813 | 407,192 | +0.01(+5.96%) |
Mar 19, 2021 | 0.1528 | 0.1801 | 0.1425 | 0.1711 | 320,100 | +0.02(+14.60%) |
Mar 18, 2021 | 0.1484 | 0.1661 | 0.1423 | 0.1493 | 410,257 | +0.00(+0.27%) |
Mar 17, 2021 | 0.1519 | 0.1534 | 0.1475 | 0.1489 | 109,054 | -0.01(-3.56%) |
Mar 16, 2021 | 0.1697 | 0.1814 | 0.1475 | 0.1544 | 417,912 | -0.01(-3.62%) |
Mar 15, 2021 | 0.1375 | 0.1807 | 0.1280 | 0.1602 | 1,033,189 | +0.03(+20.09%) |
Mar 12, 2021 | 0.1460 | 0.1479 | 0.1267 | 0.1334 | 248,900 | -0.01(-8.63%) |
Mar 11, 2021 | 0.1168 | 0.1460 | 0.1157 | 0.1460 | 485,342 | +0.03(+27.07%) |
Mar 10, 2021 | 0.1142 | 0.1200 | 0.1101 | 0.1149 | 109,450 | +0.00(+3.89%) |
Mar 09, 2021 | 0.1001 | 0.1140 | 0.1001 | 0.1106 | 37,669 | +0.00(+4.05%) |
Mar 08, 2021 | 0.1035 | 0.1118 | 0.0981 | 0.1063 | 233,801 | +0.01(+5.67%) |
Mar 05, 2021 | 0.1126 | 0.1126 | 0.0924 | 0.1006 | 223,400 | +0.01(+7.02%) |
Mar 04, 2021 | 0.1000 | 0.1094 | 0.0939 | 0.0940 | 931,623 | -0.00(-1.16%) |
Mar 03, 2021 | 0.0976 | 0.0976 | 0.0900 | 0.0951 | 118,859 | +0.00(+0.63%) |
Mar 02, 2021 | 0.0941 | 0.0963 | 0.0901 | 0.0945 | 54,146 | +0.00(+0.43%) |
Mar 01, 2021 | 0.0926 | 0.1000 | 0.0910 | 0.0941 | 38,872 | +0.00(+3.29%) |
Feb 26, 2021 | 0.0915 | 0.0950 | 0.0900 | 0.0911 | 98,700 | +0.00(+1.22%) |
Feb 25, 2021 | 0.0935 | 0.0967 | 0.0900 | 0.0900 | 143,170 | -0.01(-7.50%) |
Feb 24, 2021 | 0.0944 | 0.0999 | 0.0935 | 0.0973 | 28,965 | +0.00(+4.29%) |
Feb 23, 2021 | 0.1000 | 0.1042 | 0.0862 | 0.0933 | 373,825 | -0.01(-8.62%) |
Feb 22, 2021 | 0.1108 | 0.1135 | 0.1014 | 0.1021 | 120,129 | -0.01(-8.92%) |
Feb 19, 2021 | 0.1148 | 0.1206 | 0.0960 | 0.1121 | 45,800 | +0.00(+0.27%) |
Feb 18, 2021 | 0.1196 | 0.1197 | 0.1085 | 0.1118 | 217,231 | -0.01(-5.73%) |
Feb 17, 2021 | 0.1300 | 0.1306 | 0.1140 | 0.1186 | 331,572 | -0.01(-4.12%) |
Feb 16, 2021 | 0.1300 | 0.1340 | 0.1110 | 0.1237 | 149,951 | +0.00(+4.12%) |
Feb 12, 2021 | 0.1370 | 0.1370 | 0.1178 | 0.1188 | 570,300 | -0.01(-8.62%) |
Feb 11, 2021 | 0.1625 | 0.1730 | 0.1244 | 0.1300 | 1,417,687 | -0.03(-17.83%) |
Feb 10, 2021 | 0.1300 | 0.1722 | 0.1260 | 0.1582 | 2,212,978 | +0.04(+32.05%) |
Feb 09, 2021 | 0.1000 | 0.1238 | 0.0957 | 0.1198 | 709,840 | +0.02(+25.31%) |
Feb 08, 2021 | 0.1000 | 0.1000 | 0.0900 | 0.0956 | 362,509 | +0.00(+0.21%) |
Feb 05, 2021 | 0.0840 | 0.1000 | 0.0840 | 0.0954 | 634,100 | +0.01(+7.92%) |
Feb 04, 2021 | 0.0899 | 0.0948 | 0.0865 | 0.0884 | 261,266 | +0.00(+2.20%) |
Feb 03, 2021 | 0.0873 | 0.0922 | 0.0847 | 0.0865 | 226,038 | -0.00(-2.92%) |
Feb 02, 2021 | 0.0936 | 0.0979 | 0.0891 | 0.0891 | 67,975 | -0.00(-3.15%) |
Feb 01, 2021 | 0.0941 | 0.0973 | 0.0920 | 0.0920 | 82,069 | -0.01(-5.25%) |
Jan 29, 2021 | 0.0960 | 0.0980 | 0.0812 | 0.0971 | 279,200 | +0.01(+17.98%) |
Jan 28, 2021 | 0.0699 | 0.0883 | 0.0699 | 0.0823 | 78,821 | +0.00(+0.12%) |
Jan 27, 2021 | 0.0820 | 0.0853 | 0.0811 | 0.0822 | 103,066 | -0.00(-0.96%) |
Jan 26, 2021 | 0.0845 | 0.0930 | 0.0820 | 0.0830 | 65,481 | -0.01(-8.08%) |
Jan 25, 2021 | 0.0958 | 0.0985 | 0.0838 | 0.0903 | 145,486 | +0.00(+0.89%) |
Jan 22, 2021 | 0.0984 | 0.1022 | 0.0854 | 0.0895 | 61,200 | -0.01(-5.99%) |
Jan 21, 2021 | 0.1100 | 0.1137 | 0.0850 | 0.0952 | 176,158 | -0.01(-6.85%) |
Jan 20, 2021 | 0.1000 | 0.1036 | 0.0940 | 0.1022 | 220,612 | +0.00(+4.29%) |
Jan 19, 2021 | 0.0886 | 0.1000 | 0.0847 | 0.0980 | 93,353 | +0.01(+13.69%) |
Jan 15, 2021 | 0.0840 | 0.0954 | 0.0840 | 0.0862 | 453,100 | +0.00(+2.99%) |
Jan 14, 2021 | 0.0750 | 0.0880 | 0.0736 | 0.0837 | 610,322 | +0.01(+16.25%) |
Jan 13, 2021 | 0.0745 | 0.0789 | 0.0702 | 0.0720 | 52,800 | -0.00(-1.77%) |
Jan 12, 2021 | 0.0675 | 0.0761 | 0.0675 | 0.0733 | 269,995 | +0.00(+3.09%) |
Jan 11, 2021 | 0.0707 | 0.0730 | 0.0656 | 0.0711 | 50,381 | +0.00(+2.01%) |
Jan 08, 2021 | 0.0656 | 0.0720 | 0.0656 | 0.0697 | 77,600 | -0.00(-3.46%) |
Jan 07, 2021 | 0.0720 | 0.0727 | 0.0664 | 0.0722 | 71,662 | +0.00(+0.28%) |
Jan 06, 2021 | 0.0740 | 0.0754 | 0.0620 | 0.0720 | 431,946 | -0.00(-1.37%) |
Jan 05, 2021 | 0.0697 | 0.0730 | 0.0600 | 0.0730 | 21,794 | +0.00(+2.96%) |