Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1207 | 0.1266 | 0.1207 | 0.1266 | 68,700 | +0.00(+3.77%) |
Apr 29, 2021 | 0.1307 | 0.1350 | 0.1220 | 0.1220 | 239,192 | -0.01(-5.43%) |
Apr 28, 2021 | 0.1277 | 0.1315 | 0.1215 | 0.1290 | 149,381 | -0.00(-0.31%) |
Apr 27, 2021 | 0.1250 | 0.1380 | 0.1235 | 0.1294 | 177,086 | +0.00(+1.89%) |
Apr 26, 2021 | 0.1457 | 0.1457 | 0.1269 | 0.1270 | 182,356 | -0.01(-9.03%) |
Apr 23, 2021 | 0.1410 | 0.1495 | 0.1320 | 0.1396 | 459,300 | +0.01(+4.73%) |
Apr 22, 2021 | 0.1397 | 0.1400 | 0.1310 | 0.1333 | 115,961 | +0.00(+1.52%) |
Apr 21, 2021 | 0.1295 | 0.1340 | 0.1251 | 0.1313 | 44,200 | +0.00(+1.31%) |
Apr 20, 2021 | 0.1400 | 0.1400 | 0.1200 | 0.1296 | 220,309 | +0.00(+1.97%) |
Apr 19, 2021 | 0.1180 | 0.1500 | 0.1180 | 0.1271 | 130,104 | +0.00(+0.16%) |
Apr 16, 2021 | 0.1265 | 0.1285 | 0.1200 | 0.1269 | 83,700 | +0.00(+1.93%) |
Apr 15, 2021 | 0.1399 | 0.1400 | 0.1193 | 0.1245 | 182,597 | -0.00(-3.79%) |
Apr 14, 2021 | 0.1329 | 0.1480 | 0.1189 | 0.1294 | 493,120 | -0.00(-2.63%) |
Apr 13, 2021 | 0.1151 | 0.1329 | 0.1150 | 0.1329 | 371,793 | +0.01(+12.15%) |
Apr 12, 2021 | 0.1198 | 0.1202 | 0.1150 | 0.1185 | 260,951 | +0.00(+1.20%) |
Apr 09, 2021 | 0.1295 | 0.1295 | 0.1150 | 0.1171 | 129,900 | -0.01(-8.37%) |
Apr 08, 2021 | 0.1340 | 0.1356 | 0.1200 | 0.1278 | 168,101 | -0.01(-4.63%) |
Apr 07, 2021 | 0.1355 | 0.1355 | 0.1298 | 0.1340 | 45,549 | +0.00(+0.75%) |
Apr 06, 2021 | 0.1335 | 0.1403 | 0.1271 | 0.1330 | 12,183 | -0.01(-4.86%) |
Apr 05, 2021 | 0.1308 | 0.1402 | 0.1267 | 0.1398 | 77,161 | +0.01(+5.67%) |
Apr 01, 2021 | 0.1283 | 0.1400 | 0.1269 | 0.1323 | 74,400 | -0.00(-2.51%) |
Mar 31, 2021 | 0.1360 | 0.1478 | 0.1253 | 0.1357 | 292,175 | +0.01(+9.44%) |
Mar 30, 2021 | 0.1100 | 0.1356 | 0.1100 | 0.1240 | 70,107 | -0.00(-0.80%) |
Mar 29, 2021 | 0.1354 | 0.1354 | 0.1250 | 0.1250 | 48,741 | -0.01(-6.16%) |
Mar 26, 2021 | 0.1355 | 0.1398 | 0.1307 | 0.1332 | 79,000 | +0.00(+2.38%) |
Mar 25, 2021 | 0.1432 | 0.1483 | 0.1301 | 0.1301 | 160,449 | -0.00(-3.63%) |
Mar 24, 2021 | 0.1230 | 0.1436 | 0.1230 | 0.1350 | 163,166 | -0.01(-6.12%) |
Mar 23, 2021 | 0.1600 | 0.1600 | 0.1346 | 0.1438 | 351,651 | -0.01(-3.62%) |
Mar 22, 2021 | 0.1600 | 0.1604 | 0.1389 | 0.1492 | 59,276 | +0.00(+2.68%) |
Mar 19, 2021 | 0.1412 | 0.1520 | 0.1379 | 0.1453 | 115,900 | +0.00(+0.62%) |
Mar 18, 2021 | 0.1505 | 0.1620 | 0.1400 | 0.1444 | 52,135 | -0.00(-0.21%) |
Mar 17, 2021 | 0.1603 | 0.1603 | 0.1429 | 0.1447 | 42,947 | -0.02(-9.56%) |
Mar 16, 2021 | 0.1550 | 0.1610 | 0.1500 | 0.1600 | 46,649 | -0.00(-0.19%) |
Mar 15, 2021 | 0.1653 | 0.1700 | 0.1500 | 0.1603 | 23,060 | +0.00(+1.78%) |
Mar 12, 2021 | 0.1599 | 0.1600 | 0.1471 | 0.1575 | 79,000 | -0.00(-1.01%) |
Mar 11, 2021 | 0.1480 | 0.1600 | 0.1463 | 0.1591 | 102,928 | +0.00(+2.71%) |
Mar 10, 2021 | 0.1588 | 0.1588 | 0.1419 | 0.1549 | 30,993 | +0.00(+1.24%) |
Mar 09, 2021 | 0.1413 | 0.1546 | 0.1369 | 0.1530 | 70,853 | +0.00(+1.32%) |
Mar 08, 2021 | 0.1526 | 0.1629 | 0.1466 | 0.1510 | 11,107 | -0.00(-3.02%) |
Mar 05, 2021 | 0.1483 | 0.1584 | 0.1446 | 0.1557 | 66,800 | -0.00(-2.14%) |
Mar 04, 2021 | 0.1700 | 0.1754 | 0.1484 | 0.1591 | 130,489 | -0.01(-6.63%) |
Mar 03, 2021 | 0.1673 | 0.1780 | 0.1571 | 0.1704 | 49,735 | -0.00(-2.52%) |
Mar 02, 2021 | 0.1600 | 0.1902 | 0.1600 | 0.1748 | 4,237 | +0.01(+3.31%) |
Mar 01, 2021 | 0.1629 | 0.1783 | 0.1450 | 0.1692 | 175,374 | -0.00(-0.70%) |
Feb 26, 2021 | 0.1750 | 0.1750 | 0.1495 | 0.1704 | 242,800 | -0.00(-0.93%) |
Feb 25, 2021 | 0.1889 | 0.1950 | 0.1700 | 0.1720 | 253,098 | -0.02(-10.56%) |
Feb 24, 2021 | 0.1805 | 0.1953 | 0.1800 | 0.1923 | 48,861 | +0.00(+0.68%) |
Feb 23, 2021 | 0.1811 | 0.1911 | 0.1800 | 0.1910 | 228,840 | +0.01(+4.37%) |
Feb 22, 2021 | 0.1718 | 0.2090 | 0.1718 | 0.1830 | 99,988 | -0.02(-9.63%) |
Feb 19, 2021 | 0.2000 | 0.2050 | 0.1861 | 0.2025 | 105,000 | +0.00(+2.27%) |
Feb 18, 2021 | 0.1877 | 0.1980 | 0.1800 | 0.1980 | 204,993 | +0.01(+4.71%) |
Feb 17, 2021 | 0.1900 | 0.2160 | 0.1802 | 0.1891 | 150,044 | -0.01(-3.03%) |
Feb 16, 2021 | 0.1919 | 0.2210 | 0.1804 | 0.1950 | 227,438 | -0.01(-3.18%) |
Feb 12, 2021 | 0.2313 | 0.2348 | 0.1929 | 0.2014 | 396,600 | -0.02(-7.40%) |
Feb 11, 2021 | 0.2139 | 0.2599 | 0.2000 | 0.2175 | 1,316,972 | +0.02(+11.71%) |
Feb 10, 2021 | 0.1577 | 0.1982 | 0.1500 | 0.1947 | 698,009 | +0.04(+28.68%) |
Feb 09, 2021 | 0.1270 | 0.1542 | 0.1244 | 0.1513 | 728,140 | +0.03(+26.08%) |
Feb 08, 2021 | 0.1264 | 0.1330 | 0.1159 | 0.1200 | 142,380 | +0.01(+5.82%) |
Feb 05, 2021 | 0.1100 | 0.1232 | 0.1100 | 0.1134 | 254,800 | -0.00(-1.39%) |
Feb 04, 2021 | 0.1199 | 0.1351 | 0.1100 | 0.1150 | 68,282 | +0.00(+0.00%) |
Feb 03, 2021 | 0.1222 | 0.1340 | 0.1060 | 0.1150 | 421,021 | +0.01(+5.50%) |
Feb 02, 2021 | 0.1001 | 0.1090 | 0.1001 | 0.1090 | 231,050 | +0.00(+2.35%) |