Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 1,001 | +0.00(+0.41%) |
May 27, 2021 | 0.4449 | 0.4500 | 0.4364 | 0.4364 | 10,689 | +0.00(+0.32%) |
May 26, 2021 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 13,800 | -0.01(-2.05%) |
May 25, 2021 | 0.4382 | 0.4441 | 0.4382 | 0.4441 | 3,200 | -0.06(-11.18%) |
May 24, 2021 | 0.2611 | 0.5000 | 0.2611 | 0.5000 | 4,900 | +0.06(+14.44%) |
May 21, 2021 | 0.4450 | 0.4450 | 0.4304 | 0.4369 | 4,600 | -0.00(-0.59%) |
May 20, 2021 | 0.4434 | 0.4434 | 0.4142 | 0.4395 | 2,725 | +0.02(+4.59%) |
May 19, 2021 | 0.4000 | 0.4400 | 0.4000 | 0.4202 | 23,763 | -0.01(-3.40%) |
May 18, 2021 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 3,625 | +0.01(+1.16%) |
May 17, 2021 | 0.4326 | 0.4326 | 0.4300 | 0.4300 | 694 | -0.01(-1.15%) |
May 14, 2021 | 0.4155 | 0.4350 | 0.4155 | 0.4350 | 5,710 | +0.02(+3.57%) |
May 13, 2021 | 0.4017 | 0.4200 | 0.4017 | 0.4200 | 6,000 | +0.01(+2.89%) |
May 12, 2021 | 0.4100 | 0.4100 | 0.3943 | 0.4082 | 13,300 | -0.01(-3.48%) |
May 11, 2021 | 0.4229 | 0.4229 | 0.3924 | 0.4229 | 3,150 | +0.01(+1.93%) |
May 10, 2021 | 0.4002 | 0.4149 | 0.2000 | 0.4149 | 33,150 | -0.02(-4.62%) |
May 07, 2021 | 0.4307 | 0.4350 | 0.4307 | 0.4350 | 7,000 | +0.00(+0.02%) |
May 06, 2021 | 0.4349 | 0.4349 | 0.4153 | 0.4349 | 2,505 | +0.01(+3.55%) |
May 05, 2021 | 0.4200 | 0.4300 | 0.4161 | 0.4200 | 28,224 | +0.00(+0.02%) |
May 04, 2021 | 0.4199 | 0.4199 | 0.4098 | 0.4199 | 49,890 | +0.01(+3.12%) |
May 03, 2021 | 0.4019 | 0.4124 | 0.3991 | 0.4072 | 32,845 | -0.01(-2.63%) |
Apr 30, 2021 | 0.4100 | 0.4199 | 0.4100 | 0.4182 | 12,000 | +0.01(+2.00%) |
Apr 29, 2021 | 0.3200 | 0.4100 | 0.3200 | 0.4100 | 18,474 | +0.02(+4.33%) |
Apr 28, 2021 | 0.3992 | 0.4034 | 0.1000 | 0.3930 | 21,100 | -0.01(-2.24%) |
Apr 27, 2021 | 0.4020 | 0.4020 | 0.3951 | 0.4020 | 7,000 | +0.00(+0.80%) |
Apr 26, 2021 | 0.3999 | 0.3999 | 0.3898 | 0.3988 | 6,100 | -0.00(-0.30%) |
Apr 23, 2021 | 0.3961 | 0.4000 | 0.3934 | 0.4000 | 23,300 | +0.00(+0.91%) |
Apr 22, 2021 | 0.3949 | 0.3964 | 0.3902 | 0.3964 | 4,500 | +0.01(+2.72%) |
Apr 21, 2021 | 0.3753 | 0.3859 | 0.3753 | 0.3859 | 1,130 | -0.00(-0.41%) |
Apr 20, 2021 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 1,025 | +0.01(+3.36%) |
Apr 19, 2021 | 0.3856 | 0.3876 | 0.3630 | 0.3749 | 13,216 | -0.01(-3.62%) |
Apr 16, 2021 | 0.3800 | 0.3918 | 0.3650 | 0.3890 | 30,000 | +0.02(+4.94%) |
Apr 15, 2021 | 0.3799 | 0.3800 | 0.3610 | 0.3707 | 10,515 | +0.01(+3.26%) |
Apr 13, 2021 | 0.3590 | 0.3590 | 0.3590 | 0 | -0.01(-3.88%) | |
Apr 12, 2021 | 0.3740 | 0.3800 | 0.2370 | 0.3735 | 7,600 | +0.04(+10.57%) |
Apr 09, 2021 | 0.3378 | 0.3378 | 0.3378 | 0.3378 | 500 | -0.00(-1.20%) |
Apr 08, 2021 | 0.3534 | 0.3534 | 0.3341 | 0.3419 | 3,000 | -0.01(-1.87%) |
Apr 07, 2021 | 0.3700 | 0.3700 | 0.3449 | 0.3484 | 19,500 | +0.01(+3.44%) |
Apr 06, 2021 | 0.3329 | 0.3413 | 0.3329 | 0.3368 | 4,716 | +0.02(+7.50%) |
Apr 05, 2021 | 0.3316 | 0.3316 | 0.3133 | 0.3133 | 2,329 | +0.00(+1.06%) |
Apr 01, 2021 | 0.3100 | 0.3247 | 0.3088 | 0.3100 | 40,100 | -0.01(-4.32%) |
Mar 31, 2021 | 0.3143 | 0.3250 | 0.3104 | 0.3240 | 6,845 | -0.01(-1.82%) |
Mar 30, 2021 | 0.3246 | 0.3323 | 0.3246 | 0.3300 | 4,137 | -0.00(-0.18%) |
Mar 29, 2021 | 0.3475 | 0.3551 | 0.3133 | 0.3306 | 15,163 | -0.02(-4.86%) |
Mar 26, 2021 | 0.3475 | 0.3475 | 0.3461 | 0.3475 | 2,200 | +0.02(+6.89%) |
Mar 25, 2021 | 0.3282 | 0.3355 | 0.3085 | 0.3251 | 56,251 | -0.05(-14.45%) |
Mar 24, 2021 | 0.3322 | 0.3800 | 0.3322 | 0.3800 | 2,100 | +0.00(+0.00%) |
Mar 23, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 290 | +0.04(+13.30%) |
Mar 22, 2021 | 0.3569 | 0.3569 | 0.3354 | 0.3354 | 8,481 | -0.04(-10.34%) |
Mar 19, 2021 | 0.3784 | 0.3784 | 0.3000 | 0.3741 | 5,100 | +0.00(+0.46%) |
Mar 18, 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3724 | 17,722 | -0.01(-2.67%) |
Mar 17, 2021 | 0.3847 | 0.3985 | 0.3700 | 0.3826 | 6,451 | +0.01(+3.41%) |
Mar 16, 2021 | 0.4021 | 0.4100 | 0.3500 | 0.3700 | 20,330 | +0.00(+0.33%) |
Mar 15, 2021 | 0.3900 | 0.4100 | 0.3688 | 0.3688 | 10,430 | -0.02(-5.44%) |
Mar 12, 2021 | 0.3851 | 0.4000 | 0.3800 | 0.3900 | 12,600 | -0.01(-1.76%) |
Mar 11, 2021 | 0.3850 | 0.3970 | 0.3466 | 0.3970 | 18,450 | +0.01(+1.79%) |
Mar 10, 2021 | 0.3800 | 0.3900 | 0.3785 | 0.3900 | 11,580 | +0.03(+8.36%) |
Mar 09, 2021 | 0.3721 | 0.3800 | 0.3560 | 0.3599 | 4,900 | +0.00(+1.35%) |
Mar 08, 2021 | 0.3513 | 0.3610 | 0.3513 | 0.3551 | 2,900 | +0.01(+1.46%) |
Mar 05, 2021 | 0.3890 | 0.3890 | 0.3000 | 0.3500 | 30,900 | -0.01(-1.49%) |
Mar 04, 2021 | 0.3998 | 0.4090 | 0.3500 | 0.3553 | 30,853 | -0.05(-12.85%) |
Mar 03, 2021 | 0.3500 | 0.4084 | 0.3500 | 0.4077 | 2,870 | +0.02(+4.92%) |
Mar 02, 2021 | 0.3928 | 0.4084 | 0.3806 | 0.3886 | 16,155 | -0.01(-2.85%) |