Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1360 | 0.1700 | 0.1350 | 0.1605 | 451,300 | +0.02(+12.55%) |
Apr 29, 2021 | 0.1400 | 0.1500 | 0.1350 | 0.1426 | 92,390 | -0.00(-1.66%) |
Apr 28, 2021 | 0.1303 | 0.1500 | 0.1303 | 0.1450 | 63,351 | +0.01(+11.37%) |
Apr 27, 2021 | 0.1250 | 0.1599 | 0.1250 | 0.1302 | 55,780 | -0.01(-7.66%) |
Apr 26, 2021 | 0.1450 | 0.1600 | 0.1400 | 0.1410 | 191,093 | -0.01(-6.00%) |
Apr 23, 2021 | 0.1475 | 0.1600 | 0.1450 | 0.1500 | 72,100 | +0.00(+0.07%) |
Apr 22, 2021 | 0.1600 | 0.1600 | 0.1400 | 0.1499 | 87,308 | +0.00(+3.02%) |
Apr 21, 2021 | 0.1320 | 0.1650 | 0.1320 | 0.1455 | 268,455 | +0.01(+10.23%) |
Apr 20, 2021 | 0.1401 | 0.1440 | 0.1103 | 0.1320 | 479,542 | -0.01(-5.78%) |
Apr 19, 2021 | 0.1800 | 0.1800 | 0.1400 | 0.1401 | 1,114,090 | -0.03(-19.02%) |
Apr 16, 2021 | 0.1700 | 0.1796 | 0.1650 | 0.1730 | 61,800 | +0.00(+1.76%) |
Apr 15, 2021 | 0.1700 | 0.1835 | 0.1700 | 0.1700 | 380,785 | -0.01(-4.44%) |
Apr 14, 2021 | 0.1710 | 0.2499 | 0.1620 | 0.1779 | 1,204,542 | +0.01(+7.82%) |
Apr 13, 2021 | 0.1639 | 0.1849 | 0.1610 | 0.1650 | 188,260 | -0.01(-4.57%) |
Apr 12, 2021 | 0.1658 | 0.1898 | 0.1658 | 0.1729 | 11,514 | -0.01(-5.21%) |
Apr 09, 2021 | 0.1620 | 0.1913 | 0.1620 | 0.1824 | 82,600 | +0.02(+11.90%) |
Apr 08, 2021 | 0.1550 | 0.1945 | 0.1550 | 0.1630 | 380,816 | -0.01(-5.23%) |
Apr 07, 2021 | 0.1928 | 0.2052 | 0.1700 | 0.1720 | 432,059 | -0.01(-7.28%) |
Apr 06, 2021 | 0.1800 | 0.2000 | 0.1710 | 0.1855 | 172,409 | -0.00(-2.37%) |
Apr 05, 2021 | 0.2098 | 0.2100 | 0.1900 | 0.1900 | 167,809 | -0.01(-7.32%) |
Apr 01, 2021 | 0.2196 | 0.2298 | 0.2024 | 0.2050 | 134,200 | -0.01(-6.65%) |
Mar 31, 2021 | 0.2300 | 0.2440 | 0.2101 | 0.2196 | 181,638 | -0.00(-0.23%) |
Mar 30, 2021 | 0.2500 | 0.2500 | 0.2100 | 0.2201 | 166,786 | -0.02(-9.80%) |
Mar 29, 2021 | 0.2260 | 0.2700 | 0.2125 | 0.2440 | 248,904 | +0.03(+13.49%) |
Mar 26, 2021 | 0.2200 | 0.2260 | 0.2100 | 0.2150 | 144,600 | -0.01(-4.44%) |
Mar 25, 2021 | 0.2240 | 0.2700 | 0.2100 | 0.2250 | 774,837 | +0.00(+0.94%) |
Mar 24, 2021 | 0.2195 | 0.2350 | 0.2006 | 0.2229 | 237,026 | -0.01(-3.04%) |
Mar 23, 2021 | 0.2400 | 0.2400 | 0.2020 | 0.2299 | 238,400 | -0.01(-4.21%) |
Mar 22, 2021 | 0.2000 | 0.3114 | 0.1700 | 0.2400 | 1,010,195 | +0.04(+20.00%) |
Mar 19, 2021 | 0.1935 | 0.2000 | 0.1695 | 0.2000 | 216,300 | +0.00(+0.00%) |
Mar 18, 2021 | 0.2050 | 0.2100 | 0.1870 | 0.2000 | 174,150 | +0.00(+0.00%) |
Mar 17, 2021 | 0.2450 | 0.2450 | 0.1900 | 0.2000 | 117,927 | +0.00(+0.00%) |
Mar 16, 2021 | 0.2000 | 0.2250 | 0.1850 | 0.2000 | 350,541 | -0.01(-3.47%) |
Mar 15, 2021 | 0.2400 | 0.2500 | 0.1955 | 0.2072 | 101,843 | -0.00(-1.33%) |
Mar 12, 2021 | 0.2200 | 0.2439 | 0.2100 | 0.2100 | 184,000 | -0.02(-8.70%) |
Mar 11, 2021 | 0.2200 | 0.2500 | 0.2199 | 0.2300 | 116,714 | +0.01(+5.12%) |
Mar 10, 2021 | 0.2000 | 0.2470 | 0.1800 | 0.2188 | 461,399 | +0.02(+12.21%) |
Mar 09, 2021 | 0.2195 | 0.2195 | 0.1800 | 0.1950 | 314,041 | -0.01(-7.14%) |
Mar 08, 2021 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 112,448 | +0.00(+0.00%) |
Mar 05, 2021 | 0.2500 | 0.2500 | 0.1850 | 0.2100 | 197,300 | -0.02(-8.70%) |
Mar 04, 2021 | 0.2400 | 0.2699 | 0.2000 | 0.2300 | 414,100 | -0.03(-11.50%) |
Mar 03, 2021 | 0.2700 | 0.2800 | 0.2327 | 0.2599 | 244,711 | -0.00(-0.04%) |
Mar 02, 2021 | 0.3000 | 0.3500 | 0.2500 | 0.2600 | 351,306 | +0.01(+4.00%) |
Mar 01, 2021 | 0.2300 | 0.3000 | 0.2100 | 0.2500 | 190,786 | +0.02(+8.70%) |
Feb 26, 2021 | 0.2900 | 0.2900 | 0.2151 | 0.2300 | 327,600 | -0.02(-8.04%) |
Feb 25, 2021 | 0.2500 | 0.3004 | 0.2100 | 0.2501 | 789,994 | +0.01(+4.25%) |
Feb 24, 2021 | 0.2500 | 0.2790 | 0.1800 | 0.2399 | 480,715 | -0.01(-4.04%) |
Feb 23, 2021 | 0.2800 | 0.2800 | 0.1800 | 0.2500 | 734,641 | -0.03(-10.71%) |
Feb 22, 2021 | 0.3390 | 0.3390 | 0.2500 | 0.2800 | 582,571 | -0.06(-17.40%) |
Feb 19, 2021 | 0.3600 | 0.3600 | 0.3000 | 0.3390 | 247,800 | -0.01(-3.14%) |
Feb 18, 2021 | 0.3450 | 0.3900 | 0.3000 | 0.3500 | 261,932 | +0.05(+16.67%) |
Feb 17, 2021 | 0.4000 | 0.4000 | 0.1021 | 0.3000 | 505,242 | -0.05(-14.29%) |
Feb 16, 2021 | 0.3800 | 0.4700 | 0.3200 | 0.3500 | 1,230,020 | -0.07(-16.67%) |
Feb 12, 2021 | 0.3495 | 0.4850 | 0.3100 | 0.4200 | 879,300 | +0.05(+14.13%) |
Feb 11, 2021 | 0.3400 | 0.4000 | 0.3000 | 0.3680 | 574,697 | +0.04(+11.52%) |
Feb 10, 2021 | 0.2990 | 0.3800 | 0.2300 | 0.3300 | 653,483 | +0.08(+29.41%) |
Feb 09, 2021 | 0.1650 | 0.2700 | 0.1640 | 0.2550 | 1,815,810 | +0.09(+56.92%) |
Feb 08, 2021 | 0.1300 | 0.1650 | 0.1100 | 0.1625 | 734,450 | +0.04(+28.97%) |
Feb 05, 2021 | 0.1051 | 0.1290 | 0.1051 | 0.1260 | 419,900 | +0.00(+0.88%) |
Feb 04, 2021 | 0.0950 | 0.1260 | 0.0950 | 0.1249 | 610,616 | +0.02(+14.27%) |
Feb 03, 2021 | 0.1060 | 0.1100 | 0.1000 | 0.1093 | 337,322 | +0.01(+5.10%) |
Feb 02, 2021 | 0.1100 | 0.1100 | 0.0860 | 0.1040 | 374,682 | +0.00(+0.97%) |