Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.2046 | 0.2099 | 0.1819 | 0.2000 | 320,351 | +0.01(+5.26%) |
May 27, 2021 | 0.1920 | 0.2077 | 0.1822 | 0.1900 | 322,983 | -0.00(-1.86%) |
May 26, 2021 | 0.2200 | 0.2230 | 0.1750 | 0.1936 | 266,844 | +0.01(+5.39%) |
May 25, 2021 | 0.1750 | 0.1837 | 0.1701 | 0.1837 | 89,676 | +0.01(+4.97%) |
May 24, 2021 | 0.1512 | 0.1750 | 0.1512 | 0.1750 | 153,725 | +0.01(+8.36%) |
May 21, 2021 | 0.1720 | 0.1720 | 0.1605 | 0.1615 | 123,870 | -0.01(-6.10%) |
May 20, 2021 | 0.1676 | 0.1720 | 0.1551 | 0.1720 | 203,042 | -0.00(-1.60%) |
May 19, 2021 | 0.1758 | 0.1758 | 0.1571 | 0.1748 | 114,359 | -0.00(-0.11%) |
May 18, 2021 | 0.1758 | 0.1758 | 0.1560 | 0.1750 | 79,574 | +0.01(+6.71%) |
May 17, 2021 | 0.1600 | 0.1866 | 0.1555 | 0.1640 | 282,672 | -0.02(-12.11%) |
May 14, 2021 | 0.1755 | 0.1981 | 0.1555 | 0.1866 | 191,126 | +0.01(+6.26%) |
May 13, 2021 | 0.1988 | 0.1988 | 0.1550 | 0.1756 | 247,047 | -0.01(-7.72%) |
May 12, 2021 | 0.1950 | 0.1999 | 0.1800 | 0.1903 | 358,997 | +0.01(+5.84%) |
May 11, 2021 | 0.1980 | 0.1985 | 0.1525 | 0.1798 | 388,571 | -0.02(-9.28%) |
May 10, 2021 | 0.2101 | 0.2229 | 0.1980 | 0.1982 | 350,039 | -0.02(-10.52%) |
May 07, 2021 | 0.2237 | 0.2237 | 0.1980 | 0.2215 | 102,149 | -0.00(-0.98%) |
May 06, 2021 | 0.2199 | 0.2237 | 0.1980 | 0.2237 | 180,452 | +0.01(+4.29%) |
May 05, 2021 | 0.2397 | 0.2397 | 0.2140 | 0.2145 | 157,212 | -0.02(-6.62%) |
May 04, 2021 | 0.2311 | 0.2500 | 0.2140 | 0.2297 | 119,061 | -0.01(-2.26%) |
May 03, 2021 | 0.2395 | 0.2450 | 0.2170 | 0.2350 | 193,680 | +0.01(+5.86%) |
Apr 30, 2021 | 0.2350 | 0.2350 | 0.2004 | 0.2220 | 100,000 | +0.00(+0.05%) |
Apr 29, 2021 | 0.2295 | 0.2295 | 0.1914 | 0.2219 | 206,758 | +0.01(+5.42%) |
Apr 28, 2021 | 0.2650 | 0.2650 | 0.1980 | 0.2105 | 404,341 | +0.01(+6.58%) |
Apr 27, 2021 | 0.1904 | 0.1990 | 0.1720 | 0.1975 | 478,664 | +0.00(+1.91%) |
Apr 26, 2021 | 0.2029 | 0.2038 | 0.1903 | 0.1938 | 107,723 | -0.01(-3.05%) |
Apr 23, 2021 | 0.2050 | 0.2050 | 0.1842 | 0.1999 | 130,600 | +0.01(+4.93%) |
Apr 22, 2021 | 0.2650 | 0.2650 | 0.1700 | 0.1905 | 300,621 | +0.02(+13.12%) |
Apr 21, 2021 | 0.1500 | 0.1684 | 0.1300 | 0.1684 | 350,609 | +0.03(+20.29%) |
Apr 20, 2021 | 0.1710 | 0.1710 | 0.1400 | 0.1400 | 351,216 | -0.02(-13.04%) |
Apr 19, 2021 | 0.2000 | 0.2000 | 0.1601 | 0.1610 | 327,360 | -0.04(-19.50%) |
Apr 16, 2021 | 0.2070 | 0.2070 | 0.1806 | 0.2000 | 164,900 | +0.00(+0.05%) |
Apr 15, 2021 | 0.2200 | 0.2200 | 0.1850 | 0.1999 | 260,499 | -0.01(-4.99%) |
Apr 14, 2021 | 0.2285 | 0.2285 | 0.1803 | 0.2104 | 626,564 | -0.02(-9.51%) |
Apr 13, 2021 | 0.2011 | 0.2400 | 0.2011 | 0.2325 | 245,824 | +0.01(+5.68%) |
Apr 12, 2021 | 0.2202 | 0.2400 | 0.2150 | 0.2200 | 231,296 | -0.01(-6.38%) |
Apr 09, 2021 | 0.2300 | 0.2400 | 0.2116 | 0.2350 | 155,000 | +0.00(+0.21%) |
Apr 08, 2021 | 0.2450 | 0.2500 | 0.2208 | 0.2345 | 228,323 | -0.01(-2.29%) |
Apr 07, 2021 | 0.2211 | 0.2500 | 0.2211 | 0.2400 | 104,642 | -0.00(-0.04%) |
Apr 06, 2021 | 0.2550 | 0.2550 | 0.2212 | 0.2401 | 106,410 | -0.01(-5.10%) |
Apr 05, 2021 | 0.2890 | 0.2890 | 0.2500 | 0.2530 | 142,457 | -0.02(-7.33%) |
Apr 01, 2021 | 0.2800 | 0.2890 | 0.2501 | 0.2730 | 218,800 | +0.02(+6.85%) |
Mar 31, 2021 | 0.2600 | 0.2696 | 0.2540 | 0.2555 | 124,181 | -0.00(-1.54%) |
Mar 30, 2021 | 0.2500 | 0.2800 | 0.2500 | 0.2595 | 57,659 | -0.01(-3.89%) |
Mar 29, 2021 | 0.2700 | 0.2890 | 0.2680 | 0.2700 | 133,633 | +0.00(+0.00%) |
Mar 26, 2021 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 298,400 | +0.00(+0.00%) |
Mar 25, 2021 | 0.2650 | 0.2800 | 0.2210 | 0.2700 | 181,270 | -0.01(-3.57%) |
Mar 24, 2021 | 0.2940 | 0.2940 | 0.2510 | 0.2800 | 266,569 | +0.00(+1.12%) |
Mar 23, 2021 | 0.2930 | 0.2940 | 0.2760 | 0.2769 | 127,243 | +0.00(+0.33%) |
Mar 22, 2021 | 0.2891 | 0.3000 | 0.2750 | 0.2760 | 179,584 | -0.02(-6.12%) |
Mar 19, 2021 | 0.3541 | 0.3598 | 0.2673 | 0.2940 | 407,900 | -0.06(-16.97%) |
Mar 18, 2021 | 0.3427 | 0.3799 | 0.3400 | 0.3541 | 60,109 | +0.01(+3.12%) |
Mar 17, 2021 | 0.3700 | 0.3800 | 0.3200 | 0.3434 | 116,870 | -0.02(-5.92%) |
Mar 16, 2021 | 0.3699 | 0.3800 | 0.3400 | 0.3650 | 294,555 | +0.02(+4.89%) |
Mar 15, 2021 | 0.3970 | 0.3970 | 0.3100 | 0.3480 | 114,884 | +0.04(+12.26%) |
Mar 12, 2021 | 0.3200 | 0.3550 | 0.3000 | 0.3100 | 243,400 | +0.01(+3.33%) |
Mar 11, 2021 | 0.3035 | 0.3500 | 0.2901 | 0.3000 | 300,337 | +0.01(+4.24%) |
Mar 10, 2021 | 0.2600 | 0.3100 | 0.2600 | 0.2878 | 221,431 | +0.02(+6.59%) |
Mar 09, 2021 | 0.2900 | 0.3000 | 0.2530 | 0.2700 | 317,258 | -0.03(-10.00%) |
Mar 08, 2021 | 0.4000 | 0.4000 | 0.2800 | 0.3000 | 176,451 | +0.00(+0.00%) |
Mar 05, 2021 | 0.2850 | 0.3090 | 0.2210 | 0.3000 | 543,500 | +0.01(+3.45%) |
Mar 04, 2021 | 0.2950 | 0.3290 | 0.2500 | 0.2900 | 423,368 | -0.00(-1.19%) |
Mar 03, 2021 | 0.3800 | 0.3800 | 0.2110 | 0.2935 | 1,151,073 | -0.07(-18.47%) |
Mar 02, 2021 | 0.3845 | 0.3900 | 0.3300 | 0.3600 | 388,764 | -0.03(-6.61%) |