Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.2825 | 0.2825 | 0.2825 | 0 | -0.01(-2.59%) | |
Apr 29, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 | +0.02(+7.41%) |
Apr 27, 2021 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.93%) | |
Apr 26, 2021 | 0.2750 | 0.2750 | 0.2675 | 0.2675 | 7,050 | +0.01(+1.90%) |
Apr 23, 2021 | 0.2550 | 0.2700 | 0.2550 | 0.2625 | 17,700 | +0.01(+2.94%) |
Apr 22, 2021 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 117,172 | +0.01(+4.08%) |
Apr 21, 2021 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 5,470 | -0.02(-5.77%) |
Apr 20, 2021 | 0.2600 | 0.2600 | 0.2600 | 60 | +0.00(+0.00%) | |
Apr 16, 2021 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.35%) | |
Apr 15, 2021 | 0.2650 | 0.2690 | 0.2650 | 0.2690 | 1,100 | -0.02(-7.24%) |
Apr 14, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 14,000 | +0.03(+11.54%) |
Apr 13, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 11,000 | +0.01(+4.00%) |
Apr 12, 2021 | 0.2575 | 0.2600 | 0.2500 | 0.2500 | 18,748 | -0.02(-7.41%) |
Apr 09, 2021 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 343,600 | -0.01(-2.70%) |
Apr 08, 2021 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 3,700 | +0.00(+0.91%) |
Apr 07, 2021 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 | -0.01(-3.51%) |
Apr 06, 2021 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 1,348 | -0.02(-5.63%) |
Apr 01, 2021 | 0.3020 | 0.3020 | 0.3020 | 0 | -0.03(-8.48%) | |
Mar 31, 2021 | 0.3300 | 0.3300 | 0.3300 | 50 | +0.00(+0.00%) | |
Mar 30, 2021 | 0.3179 | 0.3300 | 0.3179 | 0.3300 | 1,100 | -0.00(-0.48%) |
Mar 24, 2021 | 0.3316 | 0.3316 | 0.3316 | 0 | -0.03(-9.15%) | |
Mar 19, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.05(-11.13%) | |
Mar 17, 2021 | 0.4107 | 0.4107 | 0.4107 | 0 | -0.03(-6.93%) | |
Mar 16, 2021 | 0.4413 | 0.4413 | 0.4413 | 0.4413 | 100 | +0.01(+2.29%) |
Mar 15, 2021 | 0.4151 | 0.4314 | 0.4151 | 0.4314 | 3,210 | -0.01(-1.28%) |
Mar 11, 2021 | 0.4370 | 0.4370 | 0.4370 | 0 | +0.01(+2.82%) | |
Mar 10, 2021 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 138 | -0.02(-4.49%) |
Mar 09, 2021 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 2,500 | +0.02(+3.61%) |
Mar 08, 2021 | 0.4295 | 0.4295 | 0.4295 | 2 | +0.00(+0.00%) | |
Mar 05, 2021 | 0.4295 | 0.4295 | 0.4118 | 0.4295 | 2,600 | +0.03(+6.34%) |
Mar 04, 2021 | 0.4237 | 0.4252 | 0.4039 | 0.4039 | 5,920 | +0.01(+3.86%) |
Mar 03, 2021 | 0.3993 | 0.3993 | 0.3869 | 0.3889 | 6,519 | -0.01(-2.99%) |
Mar 01, 2021 | 0.4009 | 0.4009 | 0.4009 | 0 | +0.01(+1.29%) | |
Feb 26, 2021 | 0.3924 | 0.4050 | 0.3798 | 0.3958 | 8,800 | -0.00(-0.50%) |
Feb 25, 2021 | 0.4014 | 0.4050 | 0.3962 | 0.3978 | 3,888 | +0.01(+3.35%) |
Feb 24, 2021 | 0.3500 | 0.3849 | 0.3465 | 0.3849 | 54,095 | +0.05(+14.83%) |
Feb 23, 2021 | 0.3400 | 0.3400 | 0.3352 | 0.3352 | 54,134 | -0.00(-1.41%) |
Feb 22, 2021 | 0.3395 | 0.3400 | 0.3300 | 0.3400 | 3,600 | +0.03(+9.22%) |
Feb 19, 2021 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 1,300 | -0.01(-4.01%) |
Feb 18, 2021 | 0.3320 | 0.3320 | 0.3243 | 0.3243 | 2,100 | +0.00(+0.15%) |
Feb 16, 2021 | 0.3238 | 0.3238 | 0.3238 | 0 | +0.05(+17.11%) | |
Feb 12, 2021 | 0.2916 | 0.2916 | 0.2765 | 0.2765 | 2,100 | -0.03(-9.05%) |
Feb 11, 2021 | 0.3040 | 0.3040 | 0.3040 | 50 | +0.00(+0.00%) | |
Feb 10, 2021 | 0.2936 | 0.3040 | 0.2900 | 0.3040 | 6,810 | +0.00(+1.00%) |
Feb 09, 2021 | 0.2900 | 0.3010 | 0.2891 | 0.3010 | 6,100 | +0.02(+6.17%) |
Feb 05, 2021 | 0.2835 | 0.2835 | 0.2835 | 0 | -0.00(-1.39%) | |
Feb 03, 2021 | 0.2875 | 0.2875 | 0.2875 | 0 | -0.00(-0.79%) | |
Feb 02, 2021 | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 3,304 | +0.02(+7.49%) |
Feb 01, 2021 | 0.2696 | 0.2696 | 0.2696 | 20 | +0.00(+0.00%) | |
Jan 29, 2021 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 3,000 | +0.01(+3.81%) |
Jan 27, 2021 | 0.2597 | 0.2597 | 0.2597 | 0 | -0.01(-3.64%) | |
Jan 26, 2021 | 0.2695 | 0.2695 | 0.2695 | 52 | +0.00(+0.00%) | |
Jan 25, 2021 | 0.2695 | 0.2695 | 0.2695 | 54 | +0.00(+0.00%) | |
Jan 22, 2021 | 0.2695 | 0.2695 | 0.2695 | 0.2695 | 1,600 | -0.02(-5.67%) |
Jan 19, 2021 | 0.2857 | 0.2857 | 0.2857 | 0 | -0.01(-2.89%) | |
Jan 15, 2021 | 0.3046 | 0.3046 | 0.2942 | 0.2942 | 1,700 | -0.01(-2.39%) |
Jan 13, 2021 | 0.3014 | 0.3014 | 0.3014 | 0 | +0.01(+1.86%) | |
Jan 12, 2021 | 0.2956 | 0.2959 | 0.2956 | 0.2959 | 2,700 | +0.02(+6.44%) |
Jan 11, 2021 | 0.2800 | 0.2800 | 0.2780 | 0.2780 | 1,120 | -0.02(-5.95%) |
Jan 08, 2021 | 0.2956 | 0.2956 | 0.2956 | 0.2956 | 1,000 | +0.03(+10.59%) |
Jan 06, 2021 | 0.2673 | 0.2673 | 0.2673 | 0 | -0.01(-1.94%) | |
Jan 04, 2021 | 0.2726 | 0.2726 | 0.2726 | 0 | -0.00(-0.69%) | |
Dec 31, 2020 | 0.2745 | 0.2745 | 0.2745 | 5,100 | -0.01(-1.89%) | |
Dec 30, 2020 | 0.2905 | 0.2905 | 0.2798 | 0.2798 | 5,100 | -0.01(-1.93%) |
Dec 23, 2020 | 0.2853 | 0.2853 | 0.2853 | 0 | -0.00(-1.62%) | |
Dec 17, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Dec 14, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+2.51%) | |
Dec 04, 2020 | 0.2829 | 0.2829 | 0.2829 | 0 | +0.00(+0.00%) | |
Dec 03, 2020 | 0.2829 | 0.2829 | 0.2829 | 10 | +0.00(+0.00%) | |
Dec 02, 2020 | 0.2732 | 0.2829 | 0.2732 | 0.2829 | 807 | +0.01(+4.01%) |
Nov 30, 2020 | 0.2720 | 0.2720 | 0.2720 | 0 | -0.01(-3.10%) | |
Nov 27, 2020 | 0.3107 | 0.3107 | 0.2807 | 0.2807 | 5,500 | -0.04(-12.42%) |
Nov 25, 2020 | 0.3100 | 0.3205 | 0.3000 | 0.3205 | 14,000 | +0.01(+3.96%) |
Nov 24, 2020 | 0.3083 | 0.3083 | 0.3083 | 0.3083 | 2,050 | +0.03(+8.94%) |
Nov 23, 2020 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 300 | +0.01(+4.93%) |
Nov 20, 2020 | 0.2608 | 0.2697 | 0.2608 | 0.2697 | 4,400 | -0.00(-0.11%) |
Nov 19, 2020 | 0.2700 | 0.2700 | 0.2700 | 13 | +0.00(+0.00%) | |
Nov 18, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,000 | +0.03(+12.88%) |
Nov 16, 2020 | 0.2392 | 0.2392 | 0.2392 | 0 | +0.01(+6.31%) | |
Nov 12, 2020 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.01(+4.65%) | |
Nov 11, 2020 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 17,500 | +0.04(+25.66%) |
Nov 09, 2020 | 0.1711 | 0.1711 | 0.1711 | 0 | +0.01(+7.41%) | |
Nov 06, 2020 | 0.1593 | 0.1593 | 0.1593 | 0.1593 | 300 | +0.00(+0.25%) |
Nov 03, 2020 | 0.1589 | 0.1589 | 0.1589 | 0 | +0.00(+2.71%) | |
Oct 30, 2020 | 0.1547 | 0.1547 | 0.1547 | 0 | -0.03(-14.95%) | |
Oct 23, 2020 | 0.1819 | 0.1819 | 0.1819 | 0 | +0.02(+12.77%) | |
Oct 22, 2020 | 0.1613 | 0.1613 | 0.1613 | 0.1613 | 5,910 | -0.02(-10.39%) |
Oct 20, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-6.40%) | |
Oct 16, 2020 | 0.1923 | 0.1923 | 0.1923 | 0 | +0.00(+0.00%) | |
Oct 15, 2020 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 500 | +0.01(+5.78%) |
Oct 14, 2020 | 0.1818 | 0.1818 | 0.1818 | 0.1818 | 2,000 | +0.00(+1.00%) |
Oct 12, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.06%) | |
Oct 09, 2020 | 0.1896 | 0.1896 | 0.1896 | 0.1896 | 11,200 | -0.01(-2.97%) |
Oct 08, 2020 | 0.1934 | 0.1954 | 0.1872 | 0.1954 | 13,910 | -0.00(-0.46%) |
Oct 07, 2020 | 0.2027 | 0.2027 | 0.1960 | 0.1963 | 9,901 | -0.01(-6.75%) |
Oct 06, 2020 | 0.2143 | 0.2143 | 0.2059 | 0.2105 | 30,294 | +0.01(+2.68%) |
Oct 02, 2020 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.00(-1.49%) | |
Sep 30, 2020 | 0.2081 | 0.2081 | 0.2081 | 0 | +0.00(+0.68%) | |
Sep 25, 2020 | 0.2067 | 0.2067 | 0.2067 | 0 | -0.01(-5.14%) | |
Sep 23, 2020 | 0.2179 | 0.2179 | 0.2179 | 0 | +0.01(+5.83%) | |
Sep 21, 2020 | 0.2059 | 0.2059 | 0.2059 | 0 | -0.04(-17.64%) | |
Sep 18, 2020 | 0.2480 | 0.2500 | 0.2480 | 0.2500 | 1,100 | +0.01(+2.12%) |
Sep 15, 2020 | 0.2448 | 0.2448 | 0.2448 | 0 | -0.01(-2.08%) | |
Sep 11, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.01(-2.84%) | |
Sep 09, 2020 | 0.2573 | 0.2573 | 0.2573 | 0 | -0.00(-1.04%) | |
Sep 04, 2020 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-2.15%) | |
Sep 03, 2020 | 0.2657 | 0.2657 | 0.2657 | 0.2657 | 500 | -0.01(-4.25%) |
Sep 02, 2020 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 290,000 | -0.02(-7.50%) |
Aug 28, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.00(-1.51%) | |
Aug 26, 2020 | 0.3046 | 0.3046 | 0.3046 | 0 | +0.01(+3.85%) | |
Aug 25, 2020 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 1,000 | -0.01(-4.83%) |
Aug 24, 2020 | 0.3082 | 0.3082 | 0.3082 | 0.3082 | 100 | -0.00(-0.58%) |
Aug 21, 2020 | 0.2801 | 0.3100 | 0.2801 | 0.3100 | 7,700 | -0.03(-9.38%) |
Aug 20, 2020 | 0.3569 | 0.3569 | 0.3421 | 0.3421 | 800 | -0.14(-28.88%) |
Aug 14, 2020 | 0.4810 | 0.4810 | 0.4810 | 0 | +0.00(+0.00%) | |
Aug 11, 2020 | 0.4810 | 0.4810 | 0.4810 | 0 | +0.01(+1.26%) | |
Aug 04, 2020 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.01(+3.26%) | |
Jul 31, 2020 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+4.55%) | |
Jul 30, 2020 | 0.4690 | 0.4690 | 0.4400 | 0.4400 | 1,240 | -0.03(-6.38%) |
Jul 29, 2020 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 952 | -0.01(-1.05%) |
Jul 27, 2020 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.05(-9.87%) | |
Jul 24, 2020 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 500 | +0.01(+2.33%) |
Jul 23, 2020 | 0.5300 | 0.5300 | 0.5150 | 0.5150 | 5,914 | -0.05(-8.85%) |
Jul 21, 2020 | 0.5650 | 0.5650 | 0.5650 | 0 | +0.04(+7.15%) | |
Jul 16, 2020 | 0.5273 | 0.5273 | 0.5273 | 0 | -0.01(-1.62%) | |
Jul 15, 2020 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 1,140 | -0.06(-9.92%) |
Jul 14, 2020 | 0.5600 | 0.5950 | 0.5600 | 0.5950 | 1,140 | +0.06(+11.74%) |
Jul 10, 2020 | 0.5325 | 0.5325 | 0.5325 | 0 | -0.02(-4.07%) | |
Jul 09, 2020 | 0.5551 | 0.5551 | 0.5551 | 0.5551 | 150 | -0.01(-2.19%) |
Jul 08, 2020 | 0.5750 | 0.5750 | 0.5675 | 0.5675 | 200 | -0.01(-1.30%) |
Jul 07, 2020 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 200 | -0.01(-0.86%) |
Jul 06, 2020 | 0.6251 | 0.6251 | 0.5800 | 0.5800 | 7,700 | -0.10(-14.58%) |
Jul 02, 2020 | 0.6400 | 0.6790 | 0.6400 | 0.6790 | 21,800 | +0.05(+8.55%) |
Jul 01, 2020 | 0.6255 | 0.6255 | 0.6255 | 0.6255 | 2,550 | -0.02(-2.65%) |
Jun 30, 2020 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 2,000 | +0.04(+6.73%) |
Jun 29, 2020 | 0.6400 | 0.6400 | 0.6020 | 0.6020 | 3,025 | -0.04(-5.57%) |
Jun 26, 2020 | 0.6350 | 0.6375 | 0.6350 | 0.6375 | 900 | -0.02(-2.67%) |
Jun 25, 2020 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 455 | +0.01(+0.77%) |
Jun 23, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.84%) | |
Jun 19, 2020 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.04(+6.90%) | |
Jun 18, 2020 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,050 | -0.02(-3.33%) |
Jun 17, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,050 | +0.05(+10.09%) |
Jun 15, 2020 | 0.5450 | 0.5450 | 0.5450 | 0 | -0.03(-5.22%) | |
Jun 12, 2020 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,000 | +0.00(+0.00%) |
Jun 11, 2020 | 0.5425 | 0.5750 | 0.5425 | 0.5750 | 1,600 | -0.05(-8.00%) |
Jun 10, 2020 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1,704 | +0.03(+4.60%) |
Jun 09, 2020 | 0.5550 | 0.5975 | 0.5550 | 0.5975 | 853 | -0.01(-1.65%) |
Jun 08, 2020 | 0.6225 | 0.6800 | 0.6075 | 0.6075 | 40,204 | +0.09(+16.83%) |
Jun 05, 2020 | 0.5125 | 0.5350 | 0.4850 | 0.5200 | 20,800 | +0.11(+26.83%) |
Jun 04, 2020 | 0.4100 | 0.4100 | 0.4100 | 50 | +0.00(+0.00%) | |
Jun 03, 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 100,000 | +0.01(+2.50%) |
Jun 02, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,676 | +0.06(+17.65%) |
May 28, 2020 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-2.86%) | |
May 21, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-6.67%) | |
May 07, 2020 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.03(-6.25%) | |
May 06, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 | +0.03(+6.67%) |
May 05, 2020 | 0.3750 | 0.3750 | 0.3750 | 55 | +0.00(+0.00%) | |
May 04, 2020 | 0.3750 | 0.3750 | 0.3750 | 10 | +0.00(+0.00%) |