Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0653 | 0.0709 | 0.0640 | 0.0667 | 675,746 | +0.00(+0.91%) |
May 27, 2021 | 0.0655 | 0.0712 | 0.0655 | 0.0661 | 1,748,740 | -0.00(-2.79%) |
May 26, 2021 | 0.0700 | 0.0709 | 0.0660 | 0.0680 | 1,491,994 | -0.00(-4.09%) |
May 25, 2021 | 0.0790 | 0.0796 | 0.0702 | 0.0709 | 951,993 | -0.00(-4.45%) |
May 24, 2021 | 0.0745 | 0.0800 | 0.0700 | 0.0742 | 1,415,083 | +0.00(+1.64%) |
May 21, 2021 | 0.0700 | 0.0750 | 0.0700 | 0.0730 | 1,087,584 | +0.00(+0.00%) |
May 20, 2021 | 0.0730 | 0.0780 | 0.0696 | 0.0730 | 797,103 | -0.00(-2.67%) |
May 19, 2021 | 0.0764 | 0.0764 | 0.0626 | 0.0750 | 1,092,629 | +0.01(+15.38%) |
May 18, 2021 | 0.0664 | 0.0669 | 0.0621 | 0.0650 | 668,992 | +0.00(+0.78%) |
May 17, 2021 | 0.0710 | 0.0754 | 0.0630 | 0.0645 | 1,180,774 | -0.01(-8.25%) |
May 14, 2021 | 0.0710 | 0.0750 | 0.0600 | 0.0703 | 1,147,251 | +0.01(+11.59%) |
May 13, 2021 | 0.0600 | 0.0669 | 0.0600 | 0.0630 | 1,376,220 | -0.00(-4.98%) |
May 12, 2021 | 0.0603 | 0.0710 | 0.0603 | 0.0663 | 419,600 | -0.00(-3.91%) |
May 11, 2021 | 0.0613 | 0.0753 | 0.0613 | 0.0690 | 1,517,704 | -0.00(-1.71%) |
May 10, 2021 | 0.0605 | 0.0710 | 0.0600 | 0.0702 | 1,365,314 | +0.01(+14.52%) |
May 07, 2021 | 0.0611 | 0.0716 | 0.0600 | 0.0613 | 2,254,675 | -0.00(-4.22%) |
May 06, 2021 | 0.0650 | 0.0700 | 0.0630 | 0.0640 | 1,268,070 | -0.00(-2.44%) |
May 05, 2021 | 0.0740 | 0.0791 | 0.0650 | 0.0656 | 1,543,266 | -0.01(-7.61%) |
May 04, 2021 | 0.0700 | 0.0800 | 0.0650 | 0.0710 | 2,156,851 | -0.00(-1.39%) |
May 03, 2021 | 0.0715 | 0.0774 | 0.0700 | 0.0720 | 2,573,475 | -0.00(-2.17%) |
Apr 30, 2021 | 0.0770 | 0.0800 | 0.0730 | 0.0736 | 904,800 | -0.00(-2.77%) |
Apr 29, 2021 | 0.0745 | 0.0872 | 0.0731 | 0.0757 | 1,537,273 | -0.00(-0.13%) |
Apr 28, 2021 | 0.0774 | 0.0788 | 0.0725 | 0.0758 | 1,116,982 | +0.00(+1.07%) |
Apr 27, 2021 | 0.0763 | 0.0765 | 0.0650 | 0.0750 | 1,046,392 | -0.00(-1.96%) |
Apr 26, 2021 | 0.0663 | 0.0864 | 0.0663 | 0.0765 | 682,570 | +0.00(+0.26%) |
Apr 23, 2021 | 0.0745 | 0.0805 | 0.0745 | 0.0763 | 904,500 | -0.00(-3.42%) |
Apr 22, 2021 | 0.0777 | 0.0840 | 0.0660 | 0.0790 | 532,282 | +0.00(+3.95%) |
Apr 21, 2021 | 0.0777 | 0.0777 | 0.0750 | 0.0760 | 883,503 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0835 | 0.0874 | 0.0720 | 0.0760 | 841,660 | -0.00(-0.26%) |
Apr 19, 2021 | 0.0768 | 0.0800 | 0.0700 | 0.0762 | 866,463 | +0.00(+0.26%) |
Apr 16, 2021 | 0.0731 | 0.0800 | 0.0720 | 0.0760 | 1,423,800 | -0.00(-0.26%) |
Apr 15, 2021 | 0.0750 | 0.0860 | 0.0720 | 0.0762 | 1,040,681 | +0.00(+1.06%) |
Apr 14, 2021 | 0.0731 | 0.0764 | 0.0720 | 0.0754 | 1,512,627 | +0.00(+1.89%) |
Apr 13, 2021 | 0.0750 | 0.0874 | 0.0714 | 0.0740 | 1,605,464 | -0.00(-5.13%) |
Apr 12, 2021 | 0.0800 | 0.0873 | 0.0750 | 0.0780 | 843,730 | -0.00(-4.88%) |
Apr 09, 2021 | 0.0874 | 0.0874 | 0.0796 | 0.0820 | 505,200 | -0.00(-0.24%) |
Apr 08, 2021 | 0.0811 | 0.0840 | 0.0780 | 0.0822 | 861,185 | +0.00(+1.48%) |
Apr 07, 2021 | 0.0834 | 0.0855 | 0.0790 | 0.0810 | 1,096,506 | -0.00(-3.11%) |
Apr 06, 2021 | 0.0874 | 0.0874 | 0.0760 | 0.0836 | 1,883,298 | +0.00(+5.69%) |
Apr 05, 2021 | 0.0762 | 0.0885 | 0.0756 | 0.0791 | 2,095,830 | -0.00(-4.93%) |
Apr 01, 2021 | 0.0901 | 0.1100 | 0.0820 | 0.0832 | 5,493,200 | -0.02(-15.96%) |
Mar 31, 2021 | 0.0926 | 0.1020 | 0.0899 | 0.0990 | 3,016,364 | +0.01(+8.79%) |
Mar 30, 2021 | 0.0950 | 0.0950 | 0.0856 | 0.0910 | 1,852,022 | -0.00(-4.21%) |
Mar 29, 2021 | 0.0900 | 0.0953 | 0.0825 | 0.0950 | 3,913,792 | +0.01(+11.76%) |
Mar 26, 2021 | 0.0808 | 0.0870 | 0.0795 | 0.0850 | 1,957,600 | +0.00(+1.67%) |
Mar 25, 2021 | 0.0900 | 0.0910 | 0.0800 | 0.0836 | 2,263,688 | -0.00(-4.46%) |
Mar 24, 2021 | 0.0900 | 0.0900 | 0.0815 | 0.0875 | 2,186,777 | +0.00(+0.34%) |
Mar 23, 2021 | 0.0858 | 0.1000 | 0.0858 | 0.0872 | 1,967,648 | -0.01(-9.45%) |
Mar 22, 2021 | 0.1002 | 0.1002 | 0.0920 | 0.0963 | 4,402,203 | +0.01(+10.69%) |
Mar 19, 2021 | 0.0830 | 0.0965 | 0.0830 | 0.0870 | 2,421,000 | -0.00(-3.44%) |
Mar 18, 2021 | 0.0766 | 0.0967 | 0.0761 | 0.0901 | 6,546,248 | +0.01(+17.93%) |
Mar 17, 2021 | 0.0750 | 0.0770 | 0.0710 | 0.0764 | 3,090,710 | +0.00(+0.13%) |
Mar 16, 2021 | 0.0763 | 0.0765 | 0.0735 | 0.0763 | 1,841,325 | +0.00(+0.13%) |
Mar 15, 2021 | 0.0765 | 0.0774 | 0.0740 | 0.0762 | 3,508,487 | +0.00(+0.13%) |
Mar 12, 2021 | 0.0753 | 0.0781 | 0.0720 | 0.0761 | 4,025,700 | +0.00(+0.13%) |
Mar 11, 2021 | 0.0775 | 0.0890 | 0.0710 | 0.0760 | 4,689,026 | -0.00(-2.94%) |
Mar 10, 2021 | 0.0847 | 0.0892 | 0.0751 | 0.0783 | 5,254,284 | -0.00(-0.13%) |
Mar 09, 2021 | 0.0844 | 0.0893 | 0.0751 | 0.0784 | 4,061,639 | -0.00(-1.13%) |
Mar 08, 2021 | 0.0720 | 0.0890 | 0.0720 | 0.0793 | 2,723,232 | +0.00(+3.66%) |
Mar 05, 2021 | 0.0880 | 0.1008 | 0.0730 | 0.0765 | 5,911,700 | -0.01(-7.16%) |
Mar 04, 2021 | 0.1020 | 0.1098 | 0.0790 | 0.0824 | 4,896,555 | -0.02(-20.00%) |
Mar 03, 2021 | 0.1048 | 0.1247 | 0.1020 | 0.1030 | 2,157,769 | -0.02(-13.45%) |
Mar 02, 2021 | 0.1223 | 0.1247 | 0.1132 | 0.1190 | 4,191,036 | -0.00(-0.75%) |