Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.5300 | 0.5900 | 0.5200 | 0.5900 | 1,116,679 | +0.08(+15.69%) |
Apr 29, 2021 | 0.4750 | 0.5400 | 0.4650 | 0.5100 | 437,655 | +0.03(+6.25%) |
Apr 28, 2021 | 0.4900 | 0.4900 | 0.4300 | 0.4800 | 195,308 | -0.02(-3.03%) |
Apr 27, 2021 | 0.4850 | 0.5100 | 0.4800 | 0.4950 | 256,525 | -0.02(-2.94%) |
Apr 26, 2021 | 0.4850 | 0.5200 | 0.4700 | 0.5100 | 243,742 | +0.04(+7.37%) |
Apr 23, 2021 | 0.4750 | 0.4800 | 0.4450 | 0.4750 | 400,693 | +0.00(+0.00%) |
Apr 22, 2021 | 0.3850 | 0.5900 | 0.3850 | 0.4750 | 1,178,291 | +0.11(+31.94%) |
Apr 21, 2021 | 0.3400 | 0.3600 | 0.3350 | 0.3600 | 37,547 | +0.02(+5.88%) |
Apr 20, 2021 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 6,441 | -0.01(-2.86%) |
Apr 19, 2021 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | 82,604 | -0.03(-6.67%) |
Apr 16, 2021 | 0.3700 | 0.3950 | 0.3700 | 0.3750 | 44,692 | +0.02(+4.17%) |
Apr 15, 2021 | 0.3900 | 0.3900 | 0.3550 | 0.3600 | 77,775 | -0.03(-7.69%) |
Apr 14, 2021 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 23,400 | +0.01(+2.63%) |
Apr 13, 2021 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 67,509 | -0.02(-3.80%) |
Apr 12, 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 617 | +0.02(+5.33%) |
Apr 09, 2021 | 0.3950 | 0.4300 | 0.3750 | 0.3750 | 50,711 | +0.02(+4.17%) |
Apr 08, 2021 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | 106,179 | -0.05(-13.25%) |
Apr 07, 2021 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 58,200 | -0.01(-1.19%) |
Apr 06, 2021 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 175,277 | -0.01(-2.33%) |
Apr 05, 2021 | 0.4700 | 0.4900 | 0.4300 | 0.4300 | 149,871 | -0.02(-4.44%) |
Apr 01, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.15(-25.00%) | |
Mar 31, 2021 | 0.4050 | 0.6200 | 0.3850 | 0.6000 | 729,175 | +0.18(+42.86%) |
Mar 30, 2021 | 0.3800 | 0.4200 | 0.3750 | 0.4200 | 143,550 | +0.04(+10.53%) |
Mar 29, 2021 | 0.3200 | 0.3800 | 0.3200 | 0.3800 | 182,750 | +0.02(+5.56%) |
Mar 26, 2021 | 0.3100 | 0.3600 | 0.2950 | 0.3600 | 289,367 | +0.02(+7.46%) |
Mar 23, 2021 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.02(+4.69%) | |
Mar 22, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,500 | +0.02(+6.67%) |
Mar 19, 2021 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 27,500 | -0.02(-4.76%) |
Mar 18, 2021 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 134,250 | -0.01(-3.08%) |
Mar 17, 2021 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,500 | -0.01(-1.52%) |
Mar 16, 2021 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,607 | -0.01(-1.49%) |
Mar 15, 2021 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 21,800 | -0.01(-2.90%) |
Mar 12, 2021 | 0.3100 | 0.3450 | 0.3050 | 0.3450 | 344,187 | +0.03(+11.29%) |
Mar 11, 2021 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 110,840 | +0.02(+6.90%) |
Mar 10, 2021 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 32,500 | +0.00(+0.00%) |
Mar 09, 2021 | 0.2900 | 0.3500 | 0.2900 | 0.2900 | 366,648 | +0.01(+3.57%) |
Mar 08, 2021 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 70,000 | -0.01(-3.45%) |
Mar 05, 2021 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 12,500 | -0.01(-3.33%) |
Mar 04, 2021 | 0.2750 | 0.3100 | 0.2750 | 0.3000 | 176,500 | +0.02(+9.09%) |
Mar 03, 2021 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 156,412 | -0.01(-3.51%) |
Mar 02, 2021 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 20,000 | -0.03(-8.06%) |
Mar 01, 2021 | 0.3150 | 0.3550 | 0.3100 | 0.3100 | 165,510 | -0.01(-3.13%) |
Feb 26, 2021 | 0.2800 | 0.3250 | 0.2800 | 0.3200 | 188,300 | +0.02(+6.67%) |
Feb 25, 2021 | 0.3000 | 0.3200 | 0.2700 | 0.3000 | 660,645 | +0.00(+0.00%) |
Feb 24, 2021 | 0.2550 | 0.3100 | 0.2100 | 0.3000 | 514,482 | +0.03(+13.21%) |
Feb 23, 2021 | 0.2750 | 0.2750 | 0.2250 | 0.2650 | 237,706 | +0.07(+32.50%) |
Feb 22, 2021 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | -0.01(-4.76%) |
Feb 19, 2021 | 0.2100 | 0.2550 | 0.2000 | 0.2100 | 140,928 | +0.01(+5.00%) |
Feb 18, 2021 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 6,687 | +0.00(+0.00%) |
Feb 17, 2021 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 17,000 | -0.01(-4.76%) |
Feb 16, 2021 | 0.2250 | 0.2300 | 0.2100 | 0.2100 | 56,875 | -0.03(-12.50%) |
Feb 12, 2021 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
Feb 11, 2021 | 0.2300 | 0.2300 | 0.2150 | 0.2300 | 87,500 | +0.01(+4.55%) |
Feb 10, 2021 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,000 | -0.01(-6.38%) |
Feb 09, 2021 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 7,000 | +0.02(+11.90%) |
Feb 08, 2021 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 96,260 | +0.01(+2.44%) |
Feb 05, 2021 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 24,000 | -0.03(-10.87%) |
Feb 04, 2021 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 17,000 | +0.02(+6.98%) |
Feb 02, 2021 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-10.42%) |