Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0983 | 0.0983 | 0.0734 | 0.0800 | 505,748 | -0.01(-11.01%) |
May 27, 2021 | 0.0930 | 0.0930 | 0.0840 | 0.0899 | 110,240 | -0.00(-3.33%) |
May 26, 2021 | 0.0906 | 0.0939 | 0.0861 | 0.0930 | 205,294 | +0.00(+3.33%) |
May 25, 2021 | 0.0900 | 0.0970 | 0.0861 | 0.0900 | 132,727 | -0.01(-7.12%) |
May 24, 2021 | 0.0920 | 0.0969 | 0.0900 | 0.0969 | 146,725 | +0.01(+8.75%) |
May 21, 2021 | 0.0860 | 0.0973 | 0.0860 | 0.0891 | 121,672 | +0.00(+3.60%) |
May 20, 2021 | 0.0995 | 0.0995 | 0.0850 | 0.0860 | 24,332 | -0.01(-6.42%) |
May 19, 2021 | 0.0855 | 0.1000 | 0.0845 | 0.0919 | 188,861 | +0.00(+2.11%) |
May 18, 2021 | 0.1019 | 0.1019 | 0.0856 | 0.0900 | 84,199 | -0.00(-3.23%) |
May 17, 2021 | 0.1023 | 0.1050 | 0.0842 | 0.0930 | 49,641 | -0.01(-7.00%) |
May 14, 2021 | 0.1180 | 0.1180 | 0.0850 | 0.1000 | 273,309 | +0.00(+0.00%) |
May 13, 2021 | 0.1190 | 0.1190 | 0.0915 | 0.1000 | 51,179 | -0.01(-9.99%) |
May 12, 2021 | 0.0630 | 0.1329 | 0.0540 | 0.1111 | 1,783,062 | +0.05(+76.63%) |
May 11, 2021 | 0.0680 | 0.0700 | 0.0510 | 0.0629 | 576,914 | -0.01(-9.37%) |
May 10, 2021 | 0.0730 | 0.0860 | 0.0680 | 0.0694 | 801,973 | -0.02(-19.30%) |
May 07, 2021 | 0.0833 | 0.0890 | 0.0700 | 0.0860 | 643,086 | -0.00(-2.27%) |
May 06, 2021 | 0.1100 | 0.1101 | 0.0832 | 0.0880 | 278,249 | -0.02(-20.15%) |
May 05, 2021 | 0.1110 | 0.1118 | 0.1102 | 0.1102 | 32,757 | -0.00(-0.72%) |
May 04, 2021 | 0.1105 | 0.1158 | 0.1102 | 0.1110 | 83,061 | -0.00(-2.12%) |
May 03, 2021 | 0.1106 | 0.1200 | 0.1105 | 0.1134 | 27,709 | -0.00(-1.39%) |
Apr 30, 2021 | 0.1200 | 0.1200 | 0.1122 | 0.1150 | 50,100 | +0.00(+3.14%) |
Apr 29, 2021 | 0.1199 | 0.1199 | 0.1100 | 0.1115 | 354,116 | -0.01(-5.35%) |
Apr 28, 2021 | 0.1220 | 0.1320 | 0.1066 | 0.1178 | 215,169 | -0.01(-5.31%) |
Apr 27, 2021 | 0.1349 | 0.1349 | 0.1158 | 0.1244 | 99,311 | +0.00(+1.30%) |
Apr 26, 2021 | 0.1355 | 0.1355 | 0.1130 | 0.1228 | 453,746 | -0.01(-5.47%) |
Apr 23, 2021 | 0.1400 | 0.1400 | 0.1202 | 0.1299 | 129,200 | +0.00(+0.70%) |
Apr 22, 2021 | 0.1479 | 0.1479 | 0.1110 | 0.1290 | 225,427 | -0.01(-4.02%) |
Apr 21, 2021 | 0.1201 | 0.1345 | 0.1050 | 0.1344 | 474,723 | +0.01(+7.95%) |
Apr 20, 2021 | 0.1300 | 0.1300 | 0.1200 | 0.1245 | 187,949 | -0.01(-4.23%) |
Apr 19, 2021 | 0.1470 | 0.1495 | 0.1205 | 0.1300 | 331,910 | -0.02(-10.71%) |
Apr 16, 2021 | 0.1522 | 0.1522 | 0.1442 | 0.1456 | 15,400 | -0.00(-2.93%) |
Apr 15, 2021 | 0.1500 | 0.1500 | 0.1442 | 0.1500 | 177,912 | +0.00(+0.00%) |
Apr 14, 2021 | 0.1490 | 0.1500 | 0.1440 | 0.1500 | 185,824 | +0.01(+4.09%) |
Apr 13, 2021 | 0.1475 | 0.1482 | 0.1400 | 0.1441 | 49,678 | -0.00(-1.50%) |
Apr 12, 2021 | 0.1460 | 0.1470 | 0.1350 | 0.1463 | 126,315 | +0.00(+0.27%) |
Apr 09, 2021 | 0.1400 | 0.1460 | 0.1364 | 0.1459 | 281,500 | +0.01(+8.07%) |
Apr 08, 2021 | 0.1295 | 0.1400 | 0.1255 | 0.1350 | 454,135 | +0.01(+3.85%) |
Apr 07, 2021 | 0.1325 | 0.1360 | 0.1254 | 0.1300 | 197,795 | -0.00(-2.26%) |
Apr 06, 2021 | 0.1350 | 0.1350 | 0.1255 | 0.1330 | 119,697 | +0.00(+0.76%) |
Apr 05, 2021 | 0.1317 | 0.1350 | 0.1210 | 0.1320 | 204,659 | +0.01(+9.09%) |
Apr 01, 2021 | 0.1250 | 0.1348 | 0.1204 | 0.1210 | 219,400 | -0.01(-6.71%) |
Mar 31, 2021 | 0.1277 | 0.1348 | 0.1205 | 0.1297 | 143,177 | -0.01(-3.85%) |
Mar 30, 2021 | 0.1401 | 0.1450 | 0.1200 | 0.1349 | 378,671 | -0.01(-6.97%) |
Mar 29, 2021 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 16,126 | -0.00(-3.20%) |
Mar 26, 2021 | 0.1500 | 0.1500 | 0.1372 | 0.1498 | 91,400 | -0.00(-0.13%) |
Mar 25, 2021 | 0.1321 | 0.1550 | 0.1320 | 0.1500 | 239,612 | -0.00(-3.16%) |
Mar 24, 2021 | 0.1599 | 0.1600 | 0.1320 | 0.1549 | 180,005 | -0.01(-3.31%) |
Mar 23, 2021 | 0.1615 | 0.1699 | 0.1500 | 0.1602 | 118,213 | -0.00(-2.55%) |
Mar 22, 2021 | 0.1623 | 0.1699 | 0.1550 | 0.1644 | 160,810 | -0.01(-3.07%) |
Mar 19, 2021 | 0.1650 | 0.1698 | 0.1532 | 0.1696 | 78,600 | +0.01(+3.10%) |
Mar 18, 2021 | 0.1655 | 0.1698 | 0.1595 | 0.1645 | 125,519 | +0.01(+3.85%) |
Mar 17, 2021 | 0.1500 | 0.1694 | 0.1500 | 0.1584 | 305,127 | +0.01(+6.31%) |
Mar 16, 2021 | 0.1579 | 0.1579 | 0.1486 | 0.1490 | 67,998 | -0.00(-2.61%) |
Mar 15, 2021 | 0.1500 | 0.1580 | 0.1310 | 0.1530 | 453,836 | +0.00(+0.92%) |
Mar 12, 2021 | 0.1545 | 0.1580 | 0.1407 | 0.1516 | 188,300 | -0.01(-4.05%) |
Mar 11, 2021 | 0.1500 | 0.1580 | 0.1401 | 0.1580 | 139,926 | +0.01(+5.40%) |
Mar 10, 2021 | 0.1468 | 0.1544 | 0.1390 | 0.1499 | 53,746 | +0.00(+0.13%) |
Mar 09, 2021 | 0.1580 | 0.1580 | 0.1300 | 0.1497 | 123,490 | +0.00(+0.20%) |
Mar 08, 2021 | 0.1550 | 0.1590 | 0.1400 | 0.1494 | 197,991 | +0.01(+6.71%) |
Mar 05, 2021 | 0.1350 | 0.1500 | 0.1250 | 0.1400 | 241,400 | -0.01(-4.76%) |
Mar 04, 2021 | 0.1620 | 0.1680 | 0.1110 | 0.1470 | 724,440 | -0.02(-12.45%) |
Mar 03, 2021 | 0.1760 | 0.1800 | 0.1611 | 0.1679 | 228,031 | -0.00(-1.24%) |
Mar 02, 2021 | 0.1800 | 0.1800 | 0.1695 | 0.1700 | 238,267 | -0.01(-5.56%) |