Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 529,677 | -0.01(-6.12%) |
May 28, 2021 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 470,520 | +0.01(+6.52%) |
May 27, 2021 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 815,448 | -0.04(-13.21%) |
May 26, 2021 | 0.2250 | 0.2700 | 0.2200 | 0.2650 | 1,446,029 | +0.04(+17.78%) |
May 25, 2021 | 0.2150 | 0.2300 | 0.1950 | 0.2250 | 2,965,230 | +0.01(+4.65%) |
May 21, 2021 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.01(-4.44%) | |
May 20, 2021 | 0.2300 | 0.2600 | 0.2200 | 0.2250 | 1,184,791 | +0.00(+0.00%) |
May 19, 2021 | 0.2400 | 0.2450 | 0.2200 | 0.2250 | 713,576 | -0.02(-8.16%) |
May 18, 2021 | 0.2500 | 0.2550 | 0.2350 | 0.2450 | 557,200 | +0.00(+0.00%) |
May 17, 2021 | 0.2650 | 0.2650 | 0.2400 | 0.2450 | 1,387,419 | -0.03(-9.26%) |
May 14, 2021 | 0.2800 | 0.2950 | 0.2650 | 0.2700 | 419,521 | -0.01(-3.57%) |
May 13, 2021 | 0.2850 | 0.2950 | 0.2700 | 0.2800 | 410,145 | -0.00(-1.75%) |
May 12, 2021 | 0.3000 | 0.3250 | 0.2800 | 0.2850 | 780,823 | -0.02(-5.00%) |
May 11, 2021 | 0.2800 | 0.3000 | 0.2600 | 0.3000 | 2,020,371 | +0.00(+0.00%) |
May 10, 2021 | 0.3450 | 0.3450 | 0.3000 | 0.3000 | 705,875 | -0.04(-10.45%) |
May 07, 2021 | 0.3600 | 0.3700 | 0.3250 | 0.3350 | 821,121 | -0.02(-5.63%) |
May 06, 2021 | 0.3650 | 0.3700 | 0.3500 | 0.3550 | 228,517 | +0.01(+1.43%) |
May 05, 2021 | 0.3600 | 0.3850 | 0.3500 | 0.3500 | 518,852 | +0.00(+0.00%) |
May 04, 2021 | 0.3950 | 0.3950 | 0.3350 | 0.3500 | 1,028,212 | -0.03(-7.89%) |
May 03, 2021 | 0.3900 | 0.4150 | 0.3750 | 0.3800 | 499,941 | -0.03(-8.43%) |
Apr 30, 2021 | 0.4350 | 0.4350 | 0.4050 | 0.4150 | 128,443 | +0.00(+0.00%) |
Apr 29, 2021 | 0.4600 | 0.4600 | 0.4150 | 0.4150 | 937,157 | -0.01(-1.19%) |
Apr 28, 2021 | 0.3700 | 0.4300 | 0.3600 | 0.4200 | 496,200 | +0.03(+9.09%) |
Apr 27, 2021 | 0.3950 | 0.3950 | 0.3750 | 0.3850 | 181,918 | -0.01(-1.28%) |
Apr 26, 2021 | 0.4200 | 0.4300 | 0.3750 | 0.3900 | 320,672 | -0.03(-7.14%) |
Apr 23, 2021 | 0.4400 | 0.4500 | 0.4150 | 0.4200 | 170,594 | +0.00(+0.00%) |
Apr 22, 2021 | 0.4600 | 0.4700 | 0.3950 | 0.4200 | 286,234 | -0.01(-2.33%) |
Apr 21, 2021 | 0.4500 | 0.4750 | 0.4200 | 0.4300 | 953,466 | +0.01(+2.38%) |
Apr 20, 2021 | 0.4100 | 0.4200 | 0.3600 | 0.4200 | 474,983 | -0.01(-1.18%) |
Apr 19, 2021 | 0.4550 | 0.4600 | 0.4100 | 0.4250 | 405,393 | -0.04(-7.61%) |
Apr 16, 2021 | 0.4650 | 0.4900 | 0.4400 | 0.4600 | 501,497 | +0.00(+0.00%) |
Apr 15, 2021 | 0.5200 | 0.5200 | 0.4550 | 0.4600 | 427,249 | -0.06(-11.54%) |
Apr 14, 2021 | 0.5100 | 0.5300 | 0.4950 | 0.5200 | 641,867 | +0.02(+4.00%) |
Apr 13, 2021 | 0.5200 | 0.5400 | 0.4850 | 0.5000 | 873,375 | +0.04(+8.70%) |
Apr 12, 2021 | 0.4900 | 0.5100 | 0.4550 | 0.4600 | 802,538 | -0.04(-8.00%) |
Apr 09, 2021 | 0.5000 | 0.5200 | 0.4750 | 0.5000 | 991,258 | -0.03(-5.66%) |
Apr 08, 2021 | 0.4400 | 0.6000 | 0.4300 | 0.5300 | 3,287,166 | +0.10(+23.26%) |
Apr 07, 2021 | 0.3900 | 0.4400 | 0.3800 | 0.4300 | 2,280,906 | +0.07(+19.44%) |
Apr 06, 2021 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | 950,942 | +0.02(+7.46%) |
Apr 05, 2021 | 0.3500 | 0.3500 | 0.3100 | 0.3350 | 575,138 | +0.01(+1.52%) |
Apr 01, 2021 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 88,173 | +0.00(+0.00%) |
Mar 30, 2021 | 0.3150 | 0.3300 | 0.3100 | 0.3300 | 340,470 | +0.04(+11.86%) |
Mar 29, 2021 | 0.3100 | 0.3300 | 0.2950 | 0.2950 | 469,574 | -0.02(-6.35%) |
Mar 26, 2021 | 0.3150 | 0.3350 | 0.3100 | 0.3150 | 225,730 | -0.01(-3.08%) |
Mar 25, 2021 | 0.3400 | 0.3450 | 0.3100 | 0.3250 | 507,591 | -0.01(-2.99%) |
Mar 24, 2021 | 0.3700 | 0.3700 | 0.3300 | 0.3350 | 445,210 | -0.02(-6.94%) |
Mar 23, 2021 | 0.4000 | 0.4200 | 0.3600 | 0.3600 | 1,440,567 | -0.01(-1.37%) |
Mar 22, 2021 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 232,652 | +0.02(+5.80%) |
Mar 19, 2021 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 272,419 | -0.02(-4.17%) |
Mar 18, 2021 | 0.3850 | 0.3850 | 0.3450 | 0.3600 | 492,745 | -0.02(-5.26%) |
Mar 17, 2021 | 0.3500 | 0.3850 | 0.3500 | 0.3800 | 376,409 | +0.02(+5.56%) |
Mar 16, 2021 | 0.3700 | 0.3700 | 0.3450 | 0.3600 | 314,941 | -0.01(-1.37%) |
Mar 15, 2021 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 559,328 | +0.00(+0.00%) |
Mar 12, 2021 | 0.3600 | 0.3900 | 0.3200 | 0.3650 | 645,439 | +0.02(+5.80%) |
Mar 11, 2021 | 0.3450 | 0.3750 | 0.3400 | 0.3450 | 194,005 | -0.02(-4.17%) |
Mar 10, 2021 | 0.3600 | 0.3700 | 0.3350 | 0.3600 | 452,637 | +0.00(+0.00%) |
Mar 09, 2021 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 215,016 | +0.00(+0.00%) |
Mar 08, 2021 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 224,172 | +0.00(+0.00%) |
Mar 05, 2021 | 0.3550 | 0.3600 | 0.2800 | 0.3600 | 737,113 | +0.02(+5.88%) |
Mar 04, 2021 | 0.3900 | 0.3950 | 0.3200 | 0.3400 | 747,745 | -0.04(-10.53%) |
Mar 03, 2021 | 0.4250 | 0.4250 | 0.3700 | 0.3800 | 633,664 | -0.03(-7.32%) |
Mar 02, 2021 | 0.4350 | 0.4350 | 0.4000 | 0.4100 | 546,326 | -0.02(-4.65%) |