Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3800 | 0.3979 | 0.3700 | 0.3795 | 746,247 | -0.01(-2.67%) |
May 27, 2021 | 0.4035 | 0.4093 | 0.4035 | 0.3899 | 466,246 | -0.01(-2.52%) |
May 26, 2021 | 0.3710 | 0.4110 | 0.3710 | 0.4000 | 538,981 | +0.00(+0.76%) |
May 25, 2021 | 0.4100 | 0.4100 | 0.3700 | 0.3970 | 1,000,253 | -0.01(-2.34%) |
May 24, 2021 | 0.4300 | 0.4422 | 0.3977 | 0.4065 | 719,260 | -0.02(-3.95%) |
May 21, 2021 | 0.3700 | 0.4250 | 0.3700 | 0.4232 | 1,734,519 | +0.02(+5.17%) |
May 20, 2021 | 0.3605 | 0.4086 | 0.3581 | 0.4024 | 1,137,283 | +0.04(+10.95%) |
May 19, 2021 | 0.3675 | 0.3898 | 0.3514 | 0.3627 | 646,642 | -0.01(-3.12%) |
May 18, 2021 | 0.3800 | 0.3800 | 0.3553 | 0.3744 | 685,334 | +0.01(+3.80%) |
May 17, 2021 | 0.3300 | 0.4000 | 0.3100 | 0.3607 | 1,506,823 | +0.02(+5.28%) |
May 14, 2021 | 0.3400 | 0.3620 | 0.3341 | 0.3426 | 594,440 | +0.00(+0.29%) |
May 13, 2021 | 0.3550 | 0.3672 | 0.3301 | 0.3416 | 1,200,975 | -0.02(-5.08%) |
May 12, 2021 | 0.3800 | 0.3900 | 0.3522 | 0.3599 | 644,958 | -0.01(-3.33%) |
May 11, 2021 | 0.3767 | 0.3800 | 0.3500 | 0.3723 | 1,039,305 | -0.01(-3.50%) |
May 10, 2021 | 0.3913 | 0.4000 | 0.3672 | 0.3858 | 868,533 | -0.01(-1.41%) |
May 07, 2021 | 0.3900 | 0.4081 | 0.3848 | 0.3913 | 564,474 | -0.01(-1.49%) |
May 06, 2021 | 0.4025 | 0.4150 | 0.3900 | 0.3972 | 633,816 | +0.00(+0.28%) |
May 05, 2021 | 0.3900 | 0.4500 | 0.3900 | 0.3961 | 463,583 | -0.00(-0.48%) |
May 04, 2021 | 0.4193 | 0.4200 | 0.3900 | 0.3980 | 663,930 | -0.01(-3.19%) |
May 03, 2021 | 0.3900 | 0.4162 | 0.3887 | 0.4111 | 2,291,016 | +0.02(+5.76%) |
Apr 30, 2021 | 0.4000 | 0.4030 | 0.3770 | 0.3887 | 611,800 | -0.00(-0.84%) |
Apr 29, 2021 | 0.3900 | 0.3987 | 0.3817 | 0.3920 | 1,226,903 | +0.01(+3.19%) |
Apr 28, 2021 | 0.3800 | 0.4080 | 0.3775 | 0.3799 | 930,405 | +0.00(+0.58%) |
Apr 27, 2021 | 0.3701 | 0.4000 | 0.3650 | 0.3777 | 1,908,278 | -0.01(-3.62%) |
Apr 26, 2021 | 0.3730 | 0.4028 | 0.3690 | 0.3919 | 2,657,230 | +0.03(+7.34%) |
Apr 23, 2021 | 0.3650 | 0.3920 | 0.3600 | 0.3651 | 1,155,800 | +0.01(+1.42%) |
Apr 22, 2021 | 0.3460 | 0.3766 | 0.3460 | 0.3600 | 686,813 | +0.01(+4.05%) |
Apr 21, 2021 | 0.3375 | 0.3500 | 0.3290 | 0.3460 | 466,166 | +0.01(+2.46%) |
Apr 20, 2021 | 0.3500 | 0.3622 | 0.3300 | 0.3377 | 1,323,818 | -0.01(-3.51%) |
Apr 19, 2021 | 0.3400 | 0.3693 | 0.3400 | 0.3500 | 810,571 | +0.01(+1.74%) |
Apr 16, 2021 | 0.3500 | 0.3694 | 0.3360 | 0.3440 | 1,648,700 | -0.01(-1.71%) |
Apr 15, 2021 | 0.3605 | 0.4003 | 0.3500 | 0.3500 | 1,367,474 | -0.02(-6.19%) |
Apr 14, 2021 | 0.3800 | 0.4000 | 0.3725 | 0.3731 | 1,462,411 | -0.02(-4.33%) |
Apr 13, 2021 | 0.3815 | 0.4055 | 0.3815 | 0.3900 | 819,609 | -0.01(-2.45%) |
Apr 12, 2021 | 0.3800 | 0.4160 | 0.3800 | 0.3998 | 1,093,358 | -0.01(-1.28%) |
Apr 09, 2021 | 0.3815 | 0.4076 | 0.3800 | 0.4050 | 664,600 | +0.02(+3.98%) |
Apr 08, 2021 | 0.4050 | 0.4108 | 0.3866 | 0.3895 | 666,345 | -0.02(-3.83%) |
Apr 07, 2021 | 0.4185 | 0.4185 | 0.3900 | 0.4050 | 891,409 | -0.00(-1.22%) |
Apr 06, 2021 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 728,200 | +0.01(+2.71%) |
Apr 05, 2021 | 0.4015 | 0.4156 | 0.3700 | 0.3992 | 1,287,640 | +0.01(+3.29%) |
Apr 01, 2021 | 0.3860 | 0.4079 | 0.3700 | 0.3865 | 1,199,400 | +0.00(+0.83%) |
Mar 31, 2021 | 0.3750 | 0.3941 | 0.3700 | 0.3833 | 800,380 | -0.01(-1.97%) |
Mar 30, 2021 | 0.3825 | 0.3960 | 0.3695 | 0.3910 | 636,390 | +0.01(+2.22%) |
Mar 29, 2021 | 0.4150 | 0.4150 | 0.3776 | 0.3825 | 736,621 | +0.00(+1.30%) |
Mar 26, 2021 | 0.4180 | 0.4400 | 0.3728 | 0.3776 | 1,733,500 | -0.02(-5.76%) |
Mar 25, 2021 | 0.3600 | 0.4145 | 0.3450 | 0.4007 | 3,401,944 | +0.03(+7.86%) |
Mar 24, 2021 | 0.3990 | 0.3990 | 0.3600 | 0.3715 | 1,789,451 | -0.01(-2.60%) |
Mar 23, 2021 | 0.3900 | 0.4095 | 0.3800 | 0.3814 | 866,089 | -0.02(-4.65%) |
Mar 22, 2021 | 0.4260 | 0.4260 | 0.3880 | 0.4000 | 1,058,368 | -0.01(-1.23%) |
Mar 19, 2021 | 0.4025 | 0.4310 | 0.3900 | 0.4050 | 1,919,100 | +0.02(+4.49%) |
Mar 18, 2021 | 0.4150 | 0.4200 | 0.3776 | 0.3876 | 1,964,070 | -0.02(-5.72%) |
Mar 17, 2021 | 0.4290 | 0.4383 | 0.4000 | 0.4111 | 1,611,426 | -0.02(-5.04%) |
Mar 16, 2021 | 0.4368 | 0.4462 | 0.4180 | 0.4329 | 1,003,110 | -0.01(-1.61%) |
Mar 15, 2021 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | 1,315,626 | +0.02(+4.76%) |
Mar 12, 2021 | 0.4190 | 0.4400 | 0.4000 | 0.4200 | 1,166,200 | -0.01(-1.66%) |
Mar 11, 2021 | 0.4325 | 0.4500 | 0.4181 | 0.4271 | 1,664,242 | -0.00(-0.21%) |
Mar 10, 2021 | 0.4400 | 0.4550 | 0.4070 | 0.4280 | 3,740,178 | -0.01(-1.38%) |
Mar 09, 2021 | 0.3300 | 0.4800 | 0.3100 | 0.4340 | 15,863,864 | +0.12(+40.41%) |
Mar 08, 2021 | 0.3208 | 0.3338 | 0.2900 | 0.3091 | 1,728,177 | +0.00(+1.48%) |
Mar 05, 2021 | 0.3167 | 0.3210 | 0.2601 | 0.3046 | 4,181,600 | -0.00(-0.23%) |
Mar 04, 2021 | 0.3300 | 0.3400 | 0.2679 | 0.3053 | 6,297,959 | -0.03(-9.14%) |
Mar 03, 2021 | 0.3725 | 0.3799 | 0.3342 | 0.3360 | 2,060,357 | -0.03(-9.16%) |
Mar 02, 2021 | 0.3900 | 0.4000 | 0.3622 | 0.3699 | 1,626,064 | -0.02(-4.42%) |