Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1508 | 0.1588 | 0.1508 | 0.1550 | 136,193 | -0.01(-7.68%) |
May 27, 2021 | 0.1550 | 0.1779 | 0.1550 | 0.1679 | 193,021 | +0.00(+3.01%) |
May 26, 2021 | 0.1561 | 0.1630 | 0.1537 | 0.1630 | 445,150 | +0.01(+3.16%) |
May 25, 2021 | 0.1525 | 0.1710 | 0.1525 | 0.1580 | 50,085 | -0.00(-1.25%) |
May 24, 2021 | 0.1630 | 0.1850 | 0.1550 | 0.1600 | 201,750 | +0.00(+1.59%) |
May 21, 2021 | 0.1630 | 0.1630 | 0.1500 | 0.1575 | 242,994 | -0.00(-2.42%) |
May 20, 2021 | 0.1583 | 0.1628 | 0.1546 | 0.1614 | 147,245 | +0.01(+3.33%) |
May 19, 2021 | 0.1577 | 0.1594 | 0.1537 | 0.1562 | 306,830 | -0.01(-4.76%) |
May 18, 2021 | 0.1538 | 0.1690 | 0.1538 | 0.1640 | 355,582 | +0.00(+1.36%) |
May 17, 2021 | 0.1635 | 0.1635 | 0.1618 | 0.1618 | 123,995 | -0.01(-4.26%) |
May 14, 2021 | 0.1590 | 0.1700 | 0.1590 | 0.1690 | 90,026 | +0.01(+4.32%) |
May 13, 2021 | 0.1536 | 0.1631 | 0.1536 | 0.1620 | 196,772 | -0.01(-6.36%) |
May 12, 2021 | 0.1720 | 0.1730 | 0.1530 | 0.1730 | 398,597 | -0.02(-8.47%) |
May 11, 2021 | 0.1816 | 0.1890 | 0.1708 | 0.1890 | 230,061 | -0.00(-0.79%) |
May 10, 2021 | 0.1869 | 0.1905 | 0.1810 | 0.1905 | 190,865 | +0.00(+2.42%) |
May 07, 2021 | 0.1822 | 0.1886 | 0.1821 | 0.1860 | 231,027 | -0.00(-0.43%) |
May 06, 2021 | 0.1950 | 0.1950 | 0.1820 | 0.1868 | 146,964 | -0.00(-0.64%) |
May 05, 2021 | 0.1900 | 0.1920 | 0.1810 | 0.1880 | 520,964 | +0.00(+0.27%) |
May 04, 2021 | 0.1920 | 0.1920 | 0.1810 | 0.1875 | 790,825 | -0.00(-0.74%) |
May 03, 2021 | 0.1953 | 0.1953 | 0.1838 | 0.1889 | 241,904 | +0.00(+0.05%) |
Apr 30, 2021 | 0.1918 | 0.1918 | 0.1840 | 0.1888 | 476,200 | +0.00(+0.00%) |
Apr 29, 2021 | 0.1832 | 0.1906 | 0.1810 | 0.1888 | 577,579 | +0.00(+1.72%) |
Apr 28, 2021 | 0.2004 | 0.2004 | 0.1850 | 0.1856 | 426,263 | -0.01(-6.87%) |
Apr 27, 2021 | 0.2040 | 0.2040 | 0.1847 | 0.1993 | 375,162 | -0.01(-4.14%) |
Apr 26, 2021 | 0.2050 | 0.2120 | 0.1830 | 0.2079 | 1,474,159 | +0.03(+15.37%) |
Apr 23, 2021 | 0.1790 | 0.1802 | 0.1657 | 0.1802 | 473,500 | +0.02(+10.89%) |
Apr 22, 2021 | 0.1615 | 0.1630 | 0.1565 | 0.1625 | 455,245 | +0.01(+7.62%) |
Apr 21, 2021 | 0.1460 | 0.1540 | 0.1400 | 0.1510 | 76,008 | +0.00(+3.35%) |
Apr 20, 2021 | 0.1450 | 0.1640 | 0.1450 | 0.1461 | 340,997 | -0.00(-2.60%) |
Apr 19, 2021 | 0.1450 | 0.1590 | 0.1450 | 0.1500 | 142,514 | +0.00(+0.07%) |
Apr 16, 2021 | 0.1450 | 0.1540 | 0.1450 | 0.1499 | 128,000 | +0.00(+3.38%) |
Apr 15, 2021 | 0.1520 | 0.1540 | 0.1450 | 0.1450 | 185,051 | -0.01(-3.33%) |
Apr 14, 2021 | 0.1445 | 0.1500 | 0.1400 | 0.1500 | 263,860 | -0.00(-1.96%) |
Apr 13, 2021 | 0.1662 | 0.1662 | 0.1500 | 0.1530 | 56,654 | -0.00(-1.61%) |
Apr 12, 2021 | 0.1500 | 0.1600 | 0.1500 | 0.1555 | 130,917 | +0.00(+0.32%) |
Apr 09, 2021 | 0.1665 | 0.1665 | 0.1500 | 0.1550 | 161,700 | -0.01(-3.73%) |
Apr 08, 2021 | 0.1570 | 0.1610 | 0.1530 | 0.1610 | 86,613 | +0.01(+3.87%) |
Apr 07, 2021 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 109,931 | -0.02(-11.43%) |
Apr 06, 2021 | 0.1750 | 0.1755 | 0.1700 | 0.1750 | 139,350 | +0.00(+0.57%) |
Apr 05, 2021 | 0.1600 | 0.1750 | 0.1600 | 0.1740 | 157,978 | -0.00(-0.57%) |
Apr 01, 2021 | 0.1870 | 0.1870 | 0.1600 | 0.1750 | 26,200 | +0.01(+7.63%) |
Mar 31, 2021 | 0.1570 | 0.1750 | 0.1570 | 0.1626 | 234,321 | +0.01(+3.57%) |
Mar 30, 2021 | 0.1700 | 0.1700 | 0.1520 | 0.1570 | 167,683 | -0.01(-7.65%) |
Mar 29, 2021 | 0.1630 | 0.1800 | 0.1630 | 0.1700 | 159,745 | -0.01(-5.56%) |
Mar 26, 2021 | 0.1870 | 0.1875 | 0.1720 | 0.1800 | 150,700 | -0.01(-3.74%) |
Mar 25, 2021 | 0.1700 | 0.1870 | 0.1690 | 0.1870 | 88,175 | +0.02(+9.68%) |
Mar 24, 2021 | 0.1700 | 0.1760 | 0.1650 | 0.1705 | 127,540 | +0.00(+0.29%) |
Mar 23, 2021 | 0.1770 | 0.1770 | 0.1690 | 0.1700 | 77,025 | -0.01(-5.56%) |
Mar 22, 2021 | 0.1800 | 0.1879 | 0.1660 | 0.1800 | 155,384 | +0.01(+8.43%) |
Mar 19, 2021 | 0.1575 | 0.1827 | 0.1575 | 0.1660 | 793,000 | -0.02(-10.27%) |
Mar 18, 2021 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 276,506 | +0.01(+2.78%) |
Mar 17, 2021 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 468,652 | -0.01(-3.23%) |
Mar 16, 2021 | 0.2240 | 0.2240 | 0.1860 | 0.1860 | 1,463,977 | -0.02(-10.79%) |
Mar 15, 2021 | 0.2150 | 0.2150 | 0.1900 | 0.2085 | 384,755 | +0.02(+8.09%) |
Mar 12, 2021 | 0.2040 | 0.2050 | 0.1900 | 0.1929 | 516,000 | -0.01(-7.04%) |
Mar 11, 2021 | 0.2000 | 0.2080 | 0.1950 | 0.2075 | 812,693 | -0.00(-1.19%) |
Mar 10, 2021 | 0.2250 | 0.2300 | 0.2002 | 0.2100 | 384,827 | -0.04(-14.67%) |
Mar 09, 2021 | 0.2350 | 0.2500 | 0.2300 | 0.2461 | 419,311 | +0.02(+7.00%) |
Mar 08, 2021 | 0.2102 | 0.2695 | 0.2102 | 0.2300 | 326,411 | +0.00(+0.74%) |
Mar 05, 2021 | 0.2001 | 0.2365 | 0.2001 | 0.2283 | 595,600 | +0.03(+15.30%) |
Mar 04, 2021 | 0.2300 | 0.2300 | 0.1800 | 0.1980 | 904,176 | -0.06(-23.26%) |
Mar 03, 2021 | 0.2700 | 0.2700 | 0.2370 | 0.2580 | 754,270 | -0.03(-9.47%) |
Mar 02, 2021 | 0.3150 | 0.3150 | 0.2760 | 0.2850 | 957,267 | -0.05(-13.64%) |