Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.2270 | 0.2607 | 0.2000 | 0.2607 | 1,564,669 | +0.06(+27.79%) |
May 27, 2021 | 0.2115 | 0.2250 | 0.1973 | 0.2040 | 339,316 | -0.01(-6.72%) |
May 26, 2021 | 0.1990 | 0.2287 | 0.1990 | 0.2187 | 313,464 | +0.01(+3.50%) |
May 25, 2021 | 0.2230 | 0.2230 | 0.2000 | 0.2113 | 90,348 | -0.00(-1.08%) |
May 24, 2021 | 0.1800 | 0.2330 | 0.1800 | 0.2136 | 345,096 | +0.01(+4.81%) |
May 21, 2021 | 0.1870 | 0.2092 | 0.1870 | 0.2038 | 118,405 | -0.00(-2.25%) |
May 20, 2021 | 0.1951 | 0.2100 | 0.1951 | 0.2085 | 106,661 | +0.00(+0.87%) |
May 19, 2021 | 0.2028 | 0.2067 | 0.1925 | 0.2067 | 72,770 | +0.01(+6.11%) |
May 18, 2021 | 0.1961 | 0.2074 | 0.1948 | 0.1948 | 167,963 | -0.00(-0.31%) |
May 17, 2021 | 0.2000 | 0.2000 | 0.1901 | 0.1954 | 162,441 | -0.00(-2.30%) |
May 14, 2021 | 0.1970 | 0.2253 | 0.1933 | 0.2000 | 277,628 | -0.01(-2.96%) |
May 13, 2021 | 0.2040 | 0.2141 | 0.2020 | 0.2061 | 105,549 | -0.01(-3.87%) |
May 12, 2021 | 0.2000 | 0.2269 | 0.2000 | 0.2144 | 246,421 | +0.01(+3.78%) |
May 11, 2021 | 0.2000 | 0.2171 | 0.1981 | 0.2066 | 93,479 | -0.00(-1.62%) |
May 10, 2021 | 0.1870 | 0.2250 | 0.1870 | 0.2100 | 268,973 | +0.00(+2.14%) |
May 07, 2021 | 0.2093 | 0.2170 | 0.1986 | 0.2056 | 160,969 | +0.01(+2.70%) |
May 06, 2021 | 0.2100 | 0.2184 | 0.1900 | 0.2002 | 424,020 | -0.01(-3.42%) |
May 05, 2021 | 0.2200 | 0.2201 | 0.2035 | 0.2073 | 91,724 | -0.00(-1.38%) |
May 04, 2021 | 0.2675 | 0.2675 | 0.2072 | 0.2102 | 267,005 | -0.03(-12.64%) |
May 03, 2021 | 0.2300 | 0.2650 | 0.2300 | 0.2406 | 253,591 | +0.00(+0.04%) |
Apr 30, 2021 | 0.2323 | 0.2487 | 0.2302 | 0.2405 | 328,500 | +0.01(+4.57%) |
Apr 29, 2021 | 0.2400 | 0.2484 | 0.2259 | 0.2300 | 324,905 | +0.00(+0.00%) |
Apr 28, 2021 | 0.2200 | 0.2370 | 0.2104 | 0.2300 | 356,168 | +0.01(+5.65%) |
Apr 27, 2021 | 0.1908 | 0.2224 | 0.1908 | 0.2177 | 317,485 | +0.02(+11.64%) |
Apr 26, 2021 | 0.2010 | 0.2121 | 0.1950 | 0.1950 | 586,623 | -0.01(-4.65%) |
Apr 23, 2021 | 0.2197 | 0.2197 | 0.1950 | 0.2045 | 1,518,200 | -0.02(-6.92%) |
Apr 22, 2021 | 0.2197 | 0.2277 | 0.2079 | 0.2197 | 430,557 | +0.00(+2.19%) |
Apr 21, 2021 | 0.2221 | 0.2329 | 0.2139 | 0.2150 | 363,192 | -0.01(-3.20%) |
Apr 20, 2021 | 0.2200 | 0.2352 | 0.2160 | 0.2221 | 545,425 | +0.01(+3.11%) |
Apr 19, 2021 | 0.2250 | 0.2500 | 0.2130 | 0.2154 | 528,132 | -0.02(-10.18%) |
Apr 16, 2021 | 0.2525 | 0.2565 | 0.2300 | 0.2398 | 583,600 | -0.01(-4.58%) |
Apr 15, 2021 | 0.3000 | 0.3000 | 0.2428 | 0.2513 | 773,039 | -0.03(-10.25%) |
Apr 14, 2021 | 0.2525 | 0.2808 | 0.2397 | 0.2800 | 1,418,111 | +0.00(+1.30%) |
Apr 13, 2021 | 0.3000 | 0.3054 | 0.2665 | 0.2764 | 591,059 | -0.02(-7.87%) |
Apr 12, 2021 | 0.3237 | 0.3300 | 0.2985 | 0.3000 | 307,270 | -0.03(-8.40%) |
Apr 09, 2021 | 0.3163 | 0.3300 | 0.3163 | 0.3275 | 38,500 | +0.01(+1.55%) |
Apr 08, 2021 | 0.3227 | 0.3311 | 0.3101 | 0.3225 | 128,931 | +0.00(+0.78%) |
Apr 07, 2021 | 0.3268 | 0.3276 | 0.3172 | 0.3200 | 75,834 | -0.01(-1.54%) |
Apr 06, 2021 | 0.3100 | 0.3359 | 0.3055 | 0.3250 | 202,148 | -0.01(-3.59%) |
Apr 05, 2021 | 0.3610 | 0.3610 | 0.3200 | 0.3371 | 223,058 | -0.00(-0.85%) |
Apr 01, 2021 | 0.3500 | 0.3500 | 0.3205 | 0.3400 | 172,700 | +0.00(+1.31%) |
Mar 31, 2021 | 0.3263 | 0.3500 | 0.3200 | 0.3356 | 116,235 | +0.02(+4.88%) |
Mar 30, 2021 | 0.3444 | 0.3540 | 0.3072 | 0.3200 | 240,502 | -0.03(-8.57%) |
Mar 29, 2021 | 0.3500 | 0.3850 | 0.3330 | 0.3500 | 243,859 | -0.02(-5.30%) |
Mar 26, 2021 | 0.3900 | 0.3900 | 0.3575 | 0.3696 | 215,800 | -0.01(-2.74%) |
Mar 25, 2021 | 0.3630 | 0.3892 | 0.3400 | 0.3800 | 295,854 | +0.02(+5.06%) |
Mar 24, 2021 | 0.3600 | 0.3900 | 0.3600 | 0.3617 | 112,427 | -0.01(-3.16%) |
Mar 23, 2021 | 0.3850 | 0.3905 | 0.3600 | 0.3735 | 208,288 | -0.02(-4.23%) |
Mar 22, 2021 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 76,465 | +0.01(+2.63%) |
Mar 19, 2021 | 0.3800 | 0.4060 | 0.3750 | 0.3800 | 237,600 | -0.00(-0.99%) |
Mar 18, 2021 | 0.3800 | 0.3983 | 0.3500 | 0.3838 | 303,211 | +0.03(+7.60%) |
Mar 17, 2021 | 0.3313 | 0.3850 | 0.3313 | 0.3567 | 280,565 | -0.00(-1.27%) |
Mar 16, 2021 | 0.3843 | 0.3890 | 0.3494 | 0.3613 | 147,904 | -0.02(-5.98%) |
Mar 15, 2021 | 0.3325 | 0.3994 | 0.3325 | 0.3843 | 338,941 | +0.03(+8.74%) |
Mar 12, 2021 | 0.3800 | 0.3830 | 0.3300 | 0.3534 | 1,009,500 | -0.00(-0.53%) |
Mar 11, 2021 | 0.3506 | 0.3587 | 0.3200 | 0.3553 | 269,115 | +0.02(+5.49%) |
Mar 10, 2021 | 0.3583 | 0.3700 | 0.3000 | 0.3368 | 650,698 | -0.03(-7.57%) |
Mar 09, 2021 | 0.3700 | 0.3828 | 0.3500 | 0.3644 | 220,362 | +0.00(+1.22%) |
Mar 08, 2021 | 0.3800 | 0.3870 | 0.3474 | 0.3600 | 203,963 | +0.00(+0.78%) |
Mar 05, 2021 | 0.3659 | 0.3998 | 0.3300 | 0.3572 | 704,300 | -0.02(-4.24%) |
Mar 04, 2021 | 0.4000 | 0.4247 | 0.3611 | 0.3730 | 739,688 | -0.05(-11.19%) |
Mar 03, 2021 | 0.4224 | 0.4350 | 0.4019 | 0.4200 | 247,856 | -0.00(-0.57%) |
Mar 02, 2021 | 0.4050 | 0.4296 | 0.3810 | 0.4224 | 330,227 | +0.01(+3.02%) |