Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1716 | 0.2129 | 0.1716 | 0.2060 | 37,321 | +0.03(+17.18%) |
May 27, 2021 | 0.1623 | 0.1855 | 0.1547 | 0.1758 | 15,476 | +0.00(+0.46%) |
May 26, 2021 | 0.1813 | 0.1813 | 0.1717 | 0.1750 | 6,743 | +0.00(+0.00%) |
May 25, 2021 | 0.1698 | 0.1773 | 0.1547 | 0.1750 | 6,851 | +0.02(+13.12%) |
May 24, 2021 | 0.1714 | 0.1734 | 0.1547 | 0.1547 | 2,163 | -0.01(-7.42%) |
May 21, 2021 | 0.1675 | 0.1756 | 0.1643 | 0.1671 | 5,460 | +0.01(+6.03%) |
May 20, 2021 | 0.1624 | 0.1707 | 0.1576 | 0.1576 | 1,350 | -0.02(-9.27%) |
May 19, 2021 | 0.1881 | 0.1881 | 0.1649 | 0.1737 | 1,965 | -0.01(-5.03%) |
May 18, 2021 | 0.1830 | 0.1841 | 0.1738 | 0.1829 | 8,085 | -0.01(-3.99%) |
May 17, 2021 | 0.1849 | 0.1992 | 0.1849 | 0.1905 | 32,589 | +0.00(+1.11%) |
May 14, 2021 | 0.1793 | 0.1888 | 0.1728 | 0.1884 | 117,022 | +0.02(+9.60%) |
May 13, 2021 | 0.1587 | 0.1817 | 0.1587 | 0.1719 | 29,345 | -0.01(-2.94%) |
May 12, 2021 | 0.1469 | 0.1799 | 0.1469 | 0.1771 | 113,487 | +0.01(+8.92%) |
May 11, 2021 | 0.1600 | 0.1654 | 0.1468 | 0.1626 | 30,495 | -0.00(-1.69%) |
May 10, 2021 | 0.1480 | 0.1658 | 0.1480 | 0.1654 | 7,570 | +0.01(+4.35%) |
May 07, 2021 | 0.1643 | 0.1658 | 0.1519 | 0.1585 | 26,842 | -0.00(-2.04%) |
May 06, 2021 | 0.1633 | 0.1658 | 0.1548 | 0.1618 | 2,970 | -0.01(-4.82%) |
May 05, 2021 | 0.1692 | 0.1700 | 0.1611 | 0.1700 | 2,075 | -0.00(-1.45%) |
May 04, 2021 | 0.1848 | 0.1848 | 0.1693 | 0.1725 | 17,881 | -0.02(-10.34%) |
May 03, 2021 | 0.1865 | 0.2042 | 0.1865 | 0.1924 | 2,972 | +0.00(+0.68%) |
Apr 30, 2021 | 0.1569 | 0.2040 | 0.1569 | 0.1911 | 193,100 | +0.01(+6.17%) |
Apr 29, 2021 | 0.1654 | 0.1800 | 0.1654 | 0.1800 | 28,327 | +0.01(+3.69%) |
Apr 28, 2021 | 0.1845 | 0.1845 | 0.1725 | 0.1736 | 5,455 | -0.01(-4.04%) |
Apr 27, 2021 | 0.1900 | 0.1900 | 0.1722 | 0.1809 | 13,209 | -0.00(-2.22%) |
Apr 26, 2021 | 0.1879 | 0.1950 | 0.1769 | 0.1850 | 36,662 | +0.00(+2.72%) |
Apr 23, 2021 | 0.1775 | 0.1850 | 0.1760 | 0.1801 | 78,800 | +0.00(+0.61%) |
Apr 22, 2021 | 0.1722 | 0.1800 | 0.1633 | 0.1790 | 43,328 | +0.02(+13.08%) |
Apr 21, 2021 | 0.1600 | 0.1775 | 0.1583 | 0.1583 | 16,351 | +0.00(+1.21%) |
Apr 20, 2021 | 0.1767 | 0.1767 | 0.1410 | 0.1564 | 35,915 | -0.01(-4.52%) |
Apr 19, 2021 | 0.1678 | 0.1732 | 0.1500 | 0.1638 | 43,011 | +0.01(+9.20%) |
Apr 16, 2021 | 0.1500 | 0.1691 | 0.1440 | 0.1500 | 17,300 | -0.01(-5.36%) |
Apr 15, 2021 | 0.1639 | 0.1639 | 0.1584 | 0.1585 | 11,148 | +0.00(+2.59%) |
Apr 14, 2021 | 0.1440 | 0.1570 | 0.1440 | 0.1545 | 111,184 | -0.00(-0.64%) |
Apr 13, 2021 | 0.1440 | 0.1758 | 0.1440 | 0.1555 | 9,249 | +0.00(+3.05%) |
Apr 12, 2021 | 0.1454 | 0.1650 | 0.1365 | 0.1509 | 46,090 | -0.02(-12.27%) |
Apr 09, 2021 | 0.1529 | 0.1767 | 0.1508 | 0.1720 | 70,800 | +0.02(+10.12%) |
Apr 08, 2021 | 0.1574 | 0.1620 | 0.1461 | 0.1562 | 44,259 | -0.00(-2.31%) |
Apr 07, 2021 | 0.1440 | 0.1599 | 0.1440 | 0.1599 | 24,132 | +0.01(+4.85%) |
Apr 06, 2021 | 0.1451 | 0.1525 | 0.1451 | 0.1525 | 6,850 | +0.01(+4.45%) |
Apr 05, 2021 | 0.1426 | 0.1598 | 0.1400 | 0.1460 | 19,782 | -0.00(-2.73%) |
Apr 01, 2021 | 0.1400 | 0.1598 | 0.1400 | 0.1501 | 11,400 | +0.01(+6.00%) |
Mar 31, 2021 | 0.1485 | 0.1620 | 0.1389 | 0.1416 | 27,222 | +0.00(+2.98%) |
Mar 30, 2021 | 0.1415 | 0.1547 | 0.1365 | 0.1375 | 49,017 | -0.01(-9.66%) |
Mar 29, 2021 | 0.1572 | 0.1700 | 0.1458 | 0.1522 | 18,834 | -0.01(-7.20%) |
Mar 26, 2021 | 0.1750 | 0.1750 | 0.1615 | 0.1640 | 7,000 | -0.01(-6.12%) |
Mar 25, 2021 | 0.1746 | 0.1757 | 0.1658 | 0.1747 | 24,641 | +0.01(+7.77%) |
Mar 24, 2021 | 0.1725 | 0.1725 | 0.1621 | 0.1621 | 4,459 | -0.01(-5.20%) |
Mar 23, 2021 | 0.1680 | 0.1710 | 0.1580 | 0.1710 | 11,846 | +0.01(+8.23%) |
Mar 22, 2021 | 0.1660 | 0.1738 | 0.1580 | 0.1580 | 33,909 | -0.00(-1.25%) |
Mar 19, 2021 | 0.1645 | 0.1730 | 0.1500 | 0.1600 | 264,300 | -0.01(-3.56%) |
Mar 18, 2021 | 0.1465 | 0.1768 | 0.1465 | 0.1659 | 44,815 | -0.01(-4.93%) |
Mar 17, 2021 | 0.1643 | 0.1745 | 0.1643 | 0.1745 | 752 | +0.01(+5.89%) |
Mar 16, 2021 | 0.1785 | 0.1785 | 0.1580 | 0.1648 | 72,842 | +0.00(+0.24%) |
Mar 15, 2021 | 0.1768 | 0.1769 | 0.1600 | 0.1644 | 14,103 | +0.01(+3.53%) |
Mar 12, 2021 | 0.1545 | 0.1775 | 0.1545 | 0.1588 | 168,900 | -0.01(-4.22%) |
Mar 11, 2021 | 0.1608 | 0.1720 | 0.1590 | 0.1658 | 20,227 | +0.01(+6.97%) |
Mar 10, 2021 | 0.1599 | 0.1600 | 0.1527 | 0.1550 | 44,297 | -0.01(-3.73%) |
Mar 09, 2021 | 0.1567 | 0.1646 | 0.1492 | 0.1610 | 53,318 | +0.01(+3.94%) |
Mar 08, 2021 | 0.1697 | 0.1700 | 0.1549 | 0.1549 | 171,937 | +0.00(+2.38%) |
Mar 05, 2021 | 0.1710 | 0.1710 | 0.1249 | 0.1513 | 321,800 | -0.01(-4.60%) |
Mar 04, 2021 | 0.1950 | 0.2029 | 0.1571 | 0.1586 | 256,584 | -0.04(-19.41%) |
Mar 03, 2021 | 0.2060 | 0.2230 | 0.1950 | 0.1968 | 160,876 | +0.00(+0.92%) |
Mar 02, 2021 | 0.2030 | 0.2144 | 0.1950 | 0.1950 | 198,117 | -0.00(-1.66%) |