Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.2000 | 0.2000 | 0.1652 | 0.1652 | 75,922 | -0.02(-13.05%) |
May 27, 2021 | 0.1652 | 0.1995 | 0.1652 | 0.1900 | 64,524 | +0.00(+0.00%) |
May 26, 2021 | 0.1965 | 0.1999 | 0.1650 | 0.1900 | 16,883 | -0.00(-0.99%) |
May 25, 2021 | 0.1628 | 0.1999 | 0.1610 | 0.1919 | 11,305 | +0.03(+19.04%) |
May 24, 2021 | 0.1900 | 0.1900 | 0.1612 | 0.1612 | 15,598 | +0.00(+0.56%) |
May 21, 2021 | 0.1900 | 0.1997 | 0.1600 | 0.1603 | 26,407 | -0.02(-9.08%) |
May 20, 2021 | 0.1600 | 0.2000 | 0.1600 | 0.1763 | 17,982 | -0.01(-4.70%) |
May 19, 2021 | 0.1560 | 0.1999 | 0.1560 | 0.1850 | 81,575 | +0.01(+2.78%) |
May 18, 2021 | 0.1800 | 0.1800 | 0.1552 | 0.1800 | 124,830 | +0.00(+0.00%) |
May 17, 2021 | 0.1700 | 0.1800 | 0.1661 | 0.1800 | 154,163 | +0.01(+5.76%) |
May 14, 2021 | 0.1700 | 0.2000 | 0.1700 | 0.1702 | 147,119 | -0.03(-14.90%) |
May 13, 2021 | 0.2380 | 0.2900 | 0.1620 | 0.2000 | 460,858 | -0.03(-13.01%) |
May 12, 2021 | 0.2000 | 0.2399 | 0.1602 | 0.2299 | 80,420 | +0.03(+17.78%) |
May 11, 2021 | 0.2145 | 0.2289 | 0.1400 | 0.1952 | 136,355 | -0.01(-4.78%) |
May 10, 2021 | 0.2130 | 0.2300 | 0.1985 | 0.2050 | 154,222 | -0.01(-3.30%) |
May 07, 2021 | 0.2000 | 0.2650 | 0.2000 | 0.2120 | 25,464 | -0.01(-3.64%) |
May 06, 2021 | 0.2430 | 0.2700 | 0.2008 | 0.2200 | 124,739 | -0.06(-21.43%) |
May 05, 2021 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 3,947 | +0.03(+13.82%) |
May 04, 2021 | 0.2400 | 0.2800 | 0.2400 | 0.2460 | 12,113 | -0.02(-8.89%) |
May 03, 2021 | 0.2460 | 0.2860 | 0.2400 | 0.2700 | 8,525 | -0.02(-5.59%) |
Apr 30, 2021 | 0.2400 | 0.2900 | 0.2400 | 0.2860 | 53,900 | +0.03(+9.66%) |
Apr 29, 2021 | 0.2430 | 0.2784 | 0.2430 | 0.2608 | 22,953 | +0.02(+6.45%) |
Apr 28, 2021 | 0.2300 | 0.2671 | 0.2300 | 0.2450 | 13,049 | +0.00(+1.03%) |
Apr 27, 2021 | 0.2800 | 0.2800 | 0.2404 | 0.2425 | 46,130 | -0.00(-0.21%) |
Apr 26, 2021 | 0.2500 | 0.2900 | 0.2300 | 0.2430 | 3,248 | -0.03(-10.00%) |
Apr 23, 2021 | 0.2330 | 0.2700 | 0.2300 | 0.2700 | 29,700 | +0.02(+8.00%) |
Apr 22, 2021 | 0.2335 | 0.2900 | 0.2000 | 0.2500 | 42,871 | -0.01(-3.85%) |
Apr 21, 2021 | 0.2900 | 0.2900 | 0.2335 | 0.2600 | 29,321 | +0.00(+0.00%) |
Apr 20, 2021 | 0.2600 | 0.2800 | 0.2200 | 0.2600 | 65,459 | -0.01(-3.74%) |
Apr 19, 2021 | 0.2900 | 0.2900 | 0.2700 | 0.2701 | 17,678 | +0.00(+0.04%) |
Apr 16, 2021 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 71,600 | +0.00(+0.00%) |
Apr 15, 2021 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 66,270 | -0.03(-10.00%) |
Apr 14, 2021 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 66,628 | +0.01(+3.45%) |
Apr 13, 2021 | 0.3250 | 0.3250 | 0.2801 | 0.2900 | 130,943 | -0.01(-3.33%) |
Apr 12, 2021 | 0.2931 | 0.3000 | 0.2794 | 0.3000 | 117,350 | +0.02(+7.14%) |
Apr 09, 2021 | 0.2900 | 0.2925 | 0.2700 | 0.2800 | 16,100 | -0.01(-3.45%) |
Apr 08, 2021 | 0.2800 | 0.2900 | 0.2600 | 0.2900 | 58,477 | +0.00(+0.00%) |
Apr 07, 2021 | 0.2999 | 0.3113 | 0.2500 | 0.2900 | 60,884 | +0.00(+0.00%) |
Apr 06, 2021 | 0.2680 | 0.2999 | 0.2650 | 0.2900 | 56,747 | +0.02(+7.41%) |
Apr 05, 2021 | 0.2680 | 0.3000 | 0.2600 | 0.2700 | 31,426 | -0.01(-3.57%) |
Apr 01, 2021 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | 41,100 | -0.00(-1.75%) |
Mar 31, 2021 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 10,672 | -0.01(-3.39%) |
Mar 30, 2021 | 0.2500 | 0.3000 | 0.2500 | 0.2950 | 55,903 | +0.00(+0.85%) |
Mar 29, 2021 | 0.3400 | 0.3400 | 0.2800 | 0.2925 | 89,651 | -0.01(-3.43%) |
Mar 26, 2021 | 0.3100 | 0.3450 | 0.2900 | 0.3029 | 152,800 | -0.01(-3.84%) |
Mar 25, 2021 | 0.3400 | 0.3400 | 0.2200 | 0.3150 | 85,336 | -0.01(-3.82%) |
Mar 24, 2021 | 0.3100 | 0.3343 | 0.3000 | 0.3275 | 32,474 | +0.02(+5.65%) |
Mar 23, 2021 | 0.3150 | 0.3410 | 0.2900 | 0.3100 | 42,637 | -0.03(-10.12%) |
Mar 22, 2021 | 0.3100 | 0.3449 | 0.3100 | 0.3449 | 18,225 | +0.00(+1.44%) |
Mar 19, 2021 | 0.3484 | 0.3485 | 0.3300 | 0.3400 | 42,000 | +0.01(+2.87%) |
Mar 18, 2021 | 0.3150 | 0.3500 | 0.3000 | 0.3305 | 220,420 | -0.02(-5.57%) |
Mar 17, 2021 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 72,315 | +0.02(+6.03%) |
Mar 16, 2021 | 0.3401 | 0.3500 | 0.3301 | 0.3301 | 59,577 | -0.00(-0.60%) |
Mar 15, 2021 | 0.3150 | 0.3500 | 0.3150 | 0.3321 | 80,569 | +0.02(+5.43%) |
Mar 12, 2021 | 0.3400 | 0.3499 | 0.3100 | 0.3150 | 30,300 | -0.01(-1.72%) |
Mar 11, 2021 | 0.3500 | 0.3500 | 0.3010 | 0.3205 | 80,768 | +0.01(+4.43%) |
Mar 10, 2021 | 0.3600 | 0.3600 | 0.3002 | 0.3069 | 60,030 | -0.04(-12.31%) |
Mar 09, 2021 | 0.2900 | 0.3790 | 0.2900 | 0.3500 | 85,225 | +0.03(+9.37%) |
Mar 08, 2021 | 0.3000 | 0.3400 | 0.2600 | 0.3200 | 177,521 | -0.04(-11.11%) |
Mar 05, 2021 | 0.3650 | 0.3800 | 0.3000 | 0.3600 | 143,100 | +0.04(+12.50%) |
Mar 04, 2021 | 0.3000 | 0.3700 | 0.3000 | 0.3200 | 75,176 | -0.03(-9.86%) |
Mar 03, 2021 | 0.3800 | 0.3900 | 0.2500 | 0.3550 | 205,027 | +0.01(+1.46%) |
Mar 02, 2021 | 0.3700 | 0.4000 | 0.3499 | 0.3499 | 87,978 | -0.02(-6.57%) |
Mar 01, 2021 | 0.3850 | 0.4000 | 0.3600 | 0.3745 | 33,471 | -0.02(-5.43%) |
Feb 26, 2021 | 0.3900 | 0.4000 | 0.3600 | 0.3960 | 58,500 | +0.01(+1.54%) |
Feb 25, 2021 | 0.3845 | 0.4000 | 0.3800 | 0.3900 | 84,111 | +0.01(+1.43%) |
Feb 24, 2021 | 0.3500 | 0.3925 | 0.3400 | 0.3845 | 82,607 | +0.02(+6.81%) |
Feb 23, 2021 | 0.3500 | 0.3800 | 0.3200 | 0.3600 | 127,674 | -0.01(-1.37%) |
Feb 22, 2021 | 0.3750 | 0.4000 | 0.3600 | 0.3650 | 94,312 | -0.02(-4.45%) |
Feb 19, 2021 | 0.3500 | 0.4000 | 0.3500 | 0.3820 | 73,300 | -0.00(-0.55%) |
Feb 18, 2021 | 0.3538 | 0.3901 | 0.3467 | 0.3841 | 42,928 | -0.00(-0.23%) |
Feb 17, 2021 | 0.3807 | 0.4000 | 0.3400 | 0.3850 | 55,410 | +0.01(+3.69%) |
Feb 16, 2021 | 0.3850 | 0.4000 | 0.3200 | 0.3713 | 161,065 | -0.01(-3.56%) |
Feb 12, 2021 | 0.3200 | 0.4500 | 0.3200 | 0.3850 | 182,500 | +0.04(+10.47%) |
Feb 11, 2021 | 0.4500 | 0.4500 | 0.3200 | 0.3485 | 181,293 | +0.00(+1.01%) |
Feb 10, 2021 | 0.2800 | 0.3450 | 0.2800 | 0.3450 | 174,655 | +0.01(+4.55%) |
Feb 09, 2021 | 0.2750 | 0.3300 | 0.2750 | 0.3300 | 194,286 | +0.03(+11.79%) |
Feb 08, 2021 | 0.3000 | 0.4000 | 0.2700 | 0.2952 | 580,812 | -0.01(-4.80%) |
Feb 05, 2021 | 0.2898 | 0.5499 | 0.2550 | 0.3101 | 1,436,000 | +0.04(+13.80%) |
Feb 04, 2021 | 0.2630 | 0.2898 | 0.2400 | 0.2725 | 46,975 | +0.00(+0.04%) |
Feb 03, 2021 | 0.2400 | 0.2900 | 0.2400 | 0.2724 | 77,340 | +0.01(+4.77%) |
Feb 02, 2021 | 0.2301 | 0.2770 | 0.2301 | 0.2600 | 97,498 | +0.01(+4.00%) |
Feb 01, 2021 | 0.2400 | 0.2900 | 0.2300 | 0.2500 | 126,567 | -0.03(-9.26%) |
Jan 29, 2021 | 0.2910 | 0.2999 | 0.2400 | 0.2755 | 96,700 | -0.01(-3.67%) |
Jan 28, 2021 | 0.2800 | 0.3000 | 0.2750 | 0.2860 | 171,070 | -0.01(-4.67%) |
Jan 27, 2021 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 185,881 | +0.00(+0.00%) |
Jan 26, 2021 | 0.2800 | 0.3100 | 0.2740 | 0.3000 | 261,331 | +0.01(+4.06%) |
Jan 25, 2021 | 0.2750 | 0.3055 | 0.2750 | 0.2883 | 293,783 | +0.01(+2.96%) |
Jan 22, 2021 | 0.2580 | 0.2970 | 0.2351 | 0.2800 | 300,900 | +0.02(+8.53%) |
Jan 21, 2021 | 0.2350 | 0.2600 | 0.2350 | 0.2580 | 62,197 | -0.00(-0.69%) |
Jan 20, 2021 | 0.2500 | 0.2600 | 0.2350 | 0.2598 | 117,998 | +0.01(+6.04%) |
Jan 19, 2021 | 0.2010 | 0.2500 | 0.2010 | 0.2450 | 102,886 | +0.01(+6.52%) |
Jan 15, 2021 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 113,500 | +0.00(+1.81%) |
Jan 14, 2021 | 0.2000 | 0.2400 | 0.2000 | 0.2259 | 139,259 | +0.02(+7.57%) |
Jan 13, 2021 | 0.2100 | 0.2390 | 0.2000 | 0.2100 | 187,926 | -0.01(-3.00%) |
Jan 12, 2021 | 0.2500 | 0.2500 | 0.2000 | 0.2165 | 103,209 | -0.01(-4.75%) |
Jan 11, 2021 | 0.2100 | 0.2392 | 0.2070 | 0.2273 | 40,235 | +0.02(+8.24%) |
Jan 08, 2021 | 0.2345 | 0.2495 | 0.2000 | 0.2100 | 62,300 | -0.01(-2.33%) |
Jan 07, 2021 | 0.2000 | 0.2700 | 0.2000 | 0.2150 | 54,466 | -0.02(-10.42%) |
Jan 06, 2021 | 0.2400 | 0.2699 | 0.2000 | 0.2400 | 171,731 | -0.01(-2.04%) |
Jan 05, 2021 | 0.2800 | 0.2800 | 0.2125 | 0.2450 | 474,806 | +0.02(+8.89%) |
Jan 04, 2021 | 0.2850 | 0.3000 | 0.2200 | 0.2250 | 286,362 | -0.02(-10.00%) |
Dec 31, 2020 | 0.2500 | 0.2500 | 0.2500 | 1,464,842 | -0.04(-13.79%) | |
Dec 30, 2020 | 0.2000 | 0.3349 | 0.1884 | 0.2900 | 1,464,842 | +0.10(+52.63%) |
Dec 29, 2020 | 0.2500 | 0.2500 | 0.1700 | 0.1900 | 306,363 | -0.06(-24.00%) |
Dec 28, 2020 | 0.1550 | 0.2900 | 0.1550 | 0.2500 | 792,305 | +0.05(+25.00%) |
Dec 24, 2020 | 0.1200 | 0.2800 | 0.1200 | 0.2000 | 1,889,900 | +0.08(+65.29%) |
Dec 23, 2020 | 0.1100 | 0.1450 | 0.1100 | 0.1210 | 175,462 | -0.01(-8.68%) |
Dec 22, 2020 | 0.1200 | 0.1390 | 0.1050 | 0.1325 | 193,081 | +0.01(+10.14%) |
Dec 21, 2020 | 0.1500 | 0.1500 | 0.1200 | 0.1203 | 144,165 | -0.01(-9.21%) |
Dec 18, 2020 | 0.1300 | 0.1600 | 0.1200 | 0.1325 | 291,700 | +0.00(+1.92%) |
Dec 17, 2020 | 0.1100 | 0.1680 | 0.1100 | 0.1300 | 123,247 | +0.01(+7.44%) |
Dec 16, 2020 | 0.1350 | 0.1600 | 0.1100 | 0.1210 | 431,967 | -0.01(-3.97%) |
Dec 15, 2020 | 0.1300 | 0.1550 | 0.1150 | 0.1260 | 600,298 | -0.01(-10.00%) |
Dec 14, 2020 | 0.1450 | 0.1700 | 0.1300 | 0.1400 | 331,389 | +0.00(+0.00%) |
Dec 11, 2020 | 0.1650 | 0.1965 | 0.1300 | 0.1400 | 691,000 | -0.02(-14.06%) |
Dec 10, 2020 | 0.1800 | 0.1900 | 0.1560 | 0.1629 | 41,160 | -0.02(-9.50%) |
Dec 09, 2020 | 0.1575 | 0.1990 | 0.1575 | 0.1800 | 210,281 | +0.02(+12.64%) |
Dec 08, 2020 | 0.1650 | 0.1990 | 0.1575 | 0.1598 | 118,434 | -0.02(-11.22%) |
Dec 07, 2020 | 0.1990 | 0.1990 | 0.1650 | 0.1800 | 70,063 | +0.01(+5.88%) |
Dec 04, 2020 | 0.1560 | 0.2000 | 0.1560 | 0.1700 | 107,400 | -0.01(-5.03%) |
Dec 03, 2020 | 0.1680 | 0.1990 | 0.1600 | 0.1790 | 155,525 | -0.02(-7.73%) |
Dec 02, 2020 | 0.1560 | 0.1940 | 0.1560 | 0.1940 | 184,861 | +0.01(+7.78%) |
Dec 01, 2020 | 0.1550 | 0.1990 | 0.1550 | 0.1800 | 235,158 | +0.01(+9.09%) |
Nov 30, 2020 | 0.1550 | 0.1780 | 0.1550 | 0.1650 | 115,305 | +0.00(+1.85%) |
Nov 27, 2020 | 0.1570 | 0.1689 | 0.1550 | 0.1620 | 54,000 | -0.00(-0.61%) |
Nov 25, 2020 | 0.1550 | 0.1689 | 0.1550 | 0.1630 | 146,600 | +0.00(+0.62%) |
Nov 24, 2020 | 0.1150 | 0.1689 | 0.1150 | 0.1620 | 465,706 | +0.02(+15.71%) |
Nov 23, 2020 | 0.1100 | 0.1414 | 0.1100 | 0.1400 | 83,017 | +0.01(+4.48%) |
Nov 20, 2020 | 0.1130 | 0.1391 | 0.1010 | 0.1340 | 78,400 | +0.00(+0.00%) |
Nov 19, 2020 | 0.1350 | 0.1350 | 0.0800 | 0.1340 | 268,729 | -0.00(-0.67%) |
Nov 18, 2020 | 0.1217 | 0.1380 | 0.1088 | 0.1349 | 103,741 | +0.02(+16.49%) |
Nov 17, 2020 | 0.0725 | 0.1199 | 0.0725 | 0.1158 | 440,152 | +0.04(+59.50%) |
Nov 16, 2020 | 0.0710 | 0.0850 | 0.0700 | 0.0726 | 78,841 | +0.00(+2.25%) |
Nov 13, 2020 | 0.1000 | 0.1000 | 0.0700 | 0.0710 | 213,100 | -0.01(-16.47%) |
Nov 12, 2020 | 0.0645 | 0.1000 | 0.0600 | 0.0850 | 180,334 | +0.02(+31.78%) |
Nov 11, 2020 | 0.0650 | 0.0720 | 0.0600 | 0.0645 | 59,091 | -0.00(-0.77%) |
Nov 10, 2020 | 0.0650 | 0.0731 | 0.0650 | 0.0650 | 74,774 | -0.01(-12.16%) |
Nov 09, 2020 | 0.0710 | 0.0790 | 0.0600 | 0.0740 | 106,046 | +0.00(+4.23%) |
Nov 06, 2020 | 0.0500 | 0.0710 | 0.0500 | 0.0710 | 272,200 | +0.01(+16.39%) |
Nov 05, 2020 | 0.0590 | 0.0610 | 0.0531 | 0.0610 | 50,918 | +0.00(+8.73%) |
Nov 04, 2020 | 0.0788 | 0.0788 | 0.0505 | 0.0561 | 120,756 | -0.00(-4.92%) |
Nov 03, 2020 | 0.0788 | 0.0788 | 0.0505 | 0.0590 | 41,185 | +0.01(+16.60%) |
Nov 02, 2020 | 0.0680 | 0.0680 | 0.0505 | 0.0506 | 26,070 | -0.00(-2.32%) |
Oct 30, 2020 | 0.0650 | 0.0680 | 0.0516 | 0.0518 | 80,000 | -0.01(-11.45%) |
Oct 29, 2020 | 0.0680 | 0.0680 | 0.0520 | 0.0585 | 13,992 | +0.01(+12.50%) |
Oct 28, 2020 | 0.0506 | 0.0630 | 0.0506 | 0.0520 | 75,540 | -0.00(-3.35%) |
Oct 27, 2020 | 0.0550 | 0.0710 | 0.0500 | 0.0538 | 108,323 | -0.00(-3.06%) |
Oct 26, 2020 | 0.0550 | 0.0651 | 0.0550 | 0.0555 | 29,948 | -0.02(-21.83%) |
Oct 23, 2020 | 0.0709 | 0.0710 | 0.0550 | 0.0710 | 66,800 | +0.01(+18.33%) |
Oct 22, 2020 | 0.0563 | 0.0700 | 0.0555 | 0.0600 | 70,596 | +0.00(+4.35%) |
Oct 21, 2020 | 0.0788 | 0.0788 | 0.0550 | 0.0575 | 17,250 | +0.00(+3.60%) |
Oct 20, 2020 | 0.0788 | 0.0788 | 0.0550 | 0.0555 | 60,189 | -0.01(-10.48%) |
Oct 19, 2020 | 0.0788 | 0.0788 | 0.0550 | 0.0620 | 87,141 | -0.00(-0.80%) |
Oct 16, 2020 | 0.0750 | 0.0750 | 0.0530 | 0.0625 | 97,300 | +0.01(+17.92%) |
Oct 15, 2020 | 0.0640 | 0.0650 | 0.0510 | 0.0530 | 66,064 | +0.00(+1.92%) |
Oct 14, 2020 | 0.0640 | 0.0640 | 0.0510 | 0.0520 | 76,235 | -0.01(-11.86%) |
Oct 13, 2020 | 0.0510 | 0.0660 | 0.0510 | 0.0590 | 35,958 | +0.00(+5.36%) |
Oct 12, 2020 | 0.0600 | 0.0630 | 0.0550 | 0.0560 | 69,220 | -0.00(-6.67%) |
Oct 09, 2020 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 79,300 | -0.00(-4.46%) |
Oct 08, 2020 | 0.0561 | 0.0700 | 0.0561 | 0.0628 | 66,820 | -0.01(-7.78%) |
Oct 07, 2020 | 0.0600 | 0.0700 | 0.0600 | 0.0681 | 152,359 | +0.00(+3.18%) |
Oct 06, 2020 | 0.0690 | 0.0710 | 0.0600 | 0.0660 | 143,780 | -0.00(-4.35%) |
Oct 05, 2020 | 0.0660 | 0.0710 | 0.0560 | 0.0690 | 187,945 | +0.00(+6.15%) |
Oct 02, 2020 | 0.0700 | 0.0710 | 0.0650 | 0.0650 | 211,600 | -0.01(-8.45%) |
Oct 01, 2020 | 0.0521 | 0.0750 | 0.0520 | 0.0710 | 702,949 | +0.00(+1.57%) |
Sep 30, 2020 | 0.0990 | 0.0990 | 0.0610 | 0.0699 | 575,474 | -0.01(-8.03%) |
Sep 29, 2020 | 0.0600 | 0.0990 | 0.0600 | 0.0760 | 959,195 | -0.00(-2.81%) |
Sep 28, 2020 | 0.1130 | 0.1300 | 0.0720 | 0.0782 | 1,163,111 | -0.04(-32.93%) |
Sep 25, 2020 | 0.1549 | 0.1550 | 0.1010 | 0.1166 | 747,900 | -0.01(-10.31%) |