Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1840 | 0.1942 | 0.1604 | 0.1680 | 690,611 | -0.02(-8.70%) |
May 27, 2021 | 0.1740 | 0.1850 | 0.1502 | 0.1840 | 2,262,903 | +0.00(+2.28%) |
May 26, 2021 | 0.1702 | 0.1940 | 0.1702 | 0.1799 | 703,588 | -0.01(-4.26%) |
May 25, 2021 | 0.1785 | 0.2000 | 0.1711 | 0.1879 | 961,928 | +0.01(+2.85%) |
May 24, 2021 | 0.1895 | 0.2000 | 0.1785 | 0.1827 | 1,054,856 | -0.01(-3.84%) |
May 21, 2021 | 0.1950 | 0.2300 | 0.1765 | 0.1900 | 1,180,120 | -0.00(-0.52%) |
May 20, 2021 | 0.2193 | 0.2295 | 0.1849 | 0.1910 | 1,278,056 | -0.02(-8.39%) |
May 19, 2021 | 0.2210 | 0.2500 | 0.1950 | 0.2085 | 726,960 | -0.04(-14.90%) |
May 18, 2021 | 0.2267 | 0.2470 | 0.2011 | 0.2450 | 1,258,843 | +0.00(+0.00%) |
May 17, 2021 | 0.2504 | 0.2800 | 0.1910 | 0.2450 | 885,063 | -0.00(-1.21%) |
May 14, 2021 | 0.1888 | 0.2490 | 0.1750 | 0.2480 | 1,071,983 | +0.06(+35.00%) |
May 13, 2021 | 0.1901 | 0.1975 | 0.1781 | 0.1837 | 820,702 | -0.02(-7.97%) |
May 12, 2021 | 0.2298 | 0.2395 | 0.1900 | 0.1996 | 749,847 | -0.02(-10.25%) |
May 11, 2021 | 0.2210 | 0.2495 | 0.1701 | 0.2224 | 2,423,511 | +0.00(+0.27%) |
May 10, 2021 | 0.2800 | 0.2970 | 0.2161 | 0.2218 | 1,003,323 | -0.05(-19.35%) |
May 07, 2021 | 0.2815 | 0.3000 | 0.2420 | 0.2750 | 1,619,231 | -0.02(-8.03%) |
May 06, 2021 | 0.3150 | 0.3200 | 0.2706 | 0.2990 | 449,111 | -0.02(-5.08%) |
May 05, 2021 | 0.2800 | 0.3250 | 0.2600 | 0.3150 | 751,955 | +0.03(+12.50%) |
May 04, 2021 | 0.2801 | 0.3030 | 0.2600 | 0.2800 | 508,434 | -0.02(-7.41%) |
May 03, 2021 | 0.2951 | 0.3190 | 0.2763 | 0.3024 | 509,821 | -0.02(-5.20%) |
Apr 30, 2021 | 0.3175 | 0.3190 | 0.2610 | 0.3190 | 703,200 | +0.01(+2.15%) |
Apr 29, 2021 | 0.3040 | 0.3400 | 0.2801 | 0.3123 | 509,407 | +0.01(+2.73%) |
Apr 28, 2021 | 0.3099 | 0.3099 | 0.2838 | 0.3040 | 303,764 | +0.01(+1.67%) |
Apr 27, 2021 | 0.3450 | 0.3450 | 0.2750 | 0.2990 | 539,432 | -0.02(-6.85%) |
Apr 26, 2021 | 0.3400 | 0.3400 | 0.3011 | 0.3210 | 308,582 | -0.01(-4.04%) |
Apr 23, 2021 | 0.3230 | 0.3381 | 0.2975 | 0.3345 | 378,400 | +0.02(+7.56%) |
Apr 22, 2021 | 0.3000 | 0.3500 | 0.2860 | 0.3110 | 639,881 | +0.02(+7.24%) |
Apr 21, 2021 | 0.2650 | 0.2950 | 0.2500 | 0.2900 | 432,061 | +0.03(+12.19%) |
Apr 20, 2021 | 0.2800 | 0.2900 | 0.2511 | 0.2585 | 541,732 | -0.03(-9.30%) |
Apr 19, 2021 | 0.3100 | 0.3222 | 0.2660 | 0.2850 | 713,735 | -0.01(-3.39%) |
Apr 16, 2021 | 0.3100 | 0.3190 | 0.2675 | 0.2950 | 489,800 | -0.01(-1.67%) |
Apr 15, 2021 | 0.3565 | 0.3565 | 0.2510 | 0.3000 | 1,842,082 | -0.05(-15.28%) |
Apr 14, 2021 | 0.3990 | 0.3990 | 0.3050 | 0.3541 | 405,751 | +0.01(+4.15%) |
Apr 13, 2021 | 0.4213 | 0.4213 | 0.3300 | 0.3400 | 995,086 | -0.06(-14.08%) |
Apr 12, 2021 | 0.3485 | 0.4300 | 0.3400 | 0.3957 | 684,400 | +0.05(+13.54%) |
Apr 09, 2021 | 0.2990 | 0.3550 | 0.2778 | 0.3485 | 1,063,500 | +0.06(+21.09%) |
Apr 08, 2021 | 0.2450 | 0.2890 | 0.2325 | 0.2878 | 814,845 | +0.05(+20.17%) |
Apr 07, 2021 | 0.2380 | 0.2469 | 0.2114 | 0.2395 | 1,344,542 | +0.01(+3.46%) |
Apr 06, 2021 | 0.2250 | 0.2610 | 0.2150 | 0.2315 | 1,283,205 | -0.01(-5.55%) |
Apr 05, 2021 | 0.2501 | 0.2780 | 0.2100 | 0.2451 | 2,826,564 | -0.03(-11.83%) |
Apr 01, 2021 | 0.3180 | 0.3180 | 0.2450 | 0.2780 | 1,682,800 | -0.02(-7.33%) |
Mar 31, 2021 | 0.2900 | 0.3557 | 0.2188 | 0.3000 | 2,696,005 | +0.02(+7.53%) |
Mar 30, 2021 | 0.2946 | 0.3000 | 0.2180 | 0.2790 | 2,718,025 | -0.02(-6.53%) |
Mar 29, 2021 | 0.4099 | 0.4290 | 0.2525 | 0.2985 | 2,623,927 | -0.10(-25.30%) |
Mar 26, 2021 | 0.5292 | 0.5299 | 0.3473 | 0.3996 | 3,441,200 | -0.09(-18.45%) |
Mar 25, 2021 | 0.4690 | 0.6500 | 0.4350 | 0.4900 | 3,299,098 | +0.05(+11.36%) |
Mar 24, 2021 | 0.5800 | 0.5800 | 0.4303 | 0.4400 | 1,634,002 | -0.14(-24.14%) |
Mar 23, 2021 | 0.6000 | 0.6300 | 0.5143 | 0.5800 | 952,344 | -0.02(-3.33%) |
Mar 22, 2021 | 0.6500 | 0.6880 | 0.5500 | 0.6000 | 940,840 | -0.02(-3.23%) |
Mar 19, 2021 | 0.5699 | 0.6374 | 0.5295 | 0.6200 | 890,500 | +0.06(+10.75%) |
Mar 18, 2021 | 0.4496 | 0.6000 | 0.4141 | 0.5598 | 1,804,407 | +0.11(+25.80%) |
Mar 17, 2021 | 0.4797 | 0.4797 | 0.4200 | 0.4450 | 937,565 | -0.03(-7.23%) |
Mar 16, 2021 | 0.5300 | 0.5300 | 0.4400 | 0.4797 | 558,163 | -0.00(-0.08%) |
Mar 15, 2021 | 0.5500 | 0.5500 | 0.4206 | 0.4801 | 965,806 | -0.06(-10.93%) |
Mar 12, 2021 | 0.4940 | 0.5555 | 0.4510 | 0.5390 | 772,800 | +0.05(+9.66%) |
Mar 11, 2021 | 0.5200 | 0.5599 | 0.4240 | 0.4915 | 1,132,495 | -0.05(-9.97%) |
Mar 10, 2021 | 0.6400 | 0.6799 | 0.5000 | 0.5459 | 675,937 | -0.09(-14.68%) |
Mar 09, 2021 | 0.5990 | 0.6708 | 0.5400 | 0.6398 | 1,101,101 | +0.07(+12.25%) |
Mar 08, 2021 | 0.5616 | 0.5800 | 0.4700 | 0.5700 | 556,698 | +0.05(+9.62%) |
Mar 05, 2021 | 0.4270 | 0.5200 | 0.4000 | 0.5200 | 855,000 | +0.13(+33.50%) |
Mar 04, 2021 | 0.4215 | 0.4800 | 0.3700 | 0.3895 | 1,059,117 | -0.03(-7.66%) |
Mar 03, 2021 | 0.4800 | 0.4995 | 0.4100 | 0.4218 | 760,542 | -0.06(-12.11%) |
Mar 02, 2021 | 0.4800 | 0.5000 | 0.4402 | 0.4799 | 450,949 | +0.01(+2.15%) |