Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4960 | 0.4960 | 0.4960 | 0 | +0.07(+15.35%) | |
May 24, 2021 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+1.06%) | |
May 21, 2021 | 0.4255 | 0.4255 | 0.4255 | 0.4255 | 611 | +0.01(+1.36%) |
May 20, 2021 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 500 | -0.06(-13.32%) |
May 19, 2021 | 0.4185 | 0.4843 | 0.4185 | 0.4843 | 106 | -0.01(-2.00%) |
May 18, 2021 | 0.6200 | 0.6300 | 0.4942 | 0.4942 | 3,120 | -0.07(-11.91%) |
May 17, 2021 | 0.5186 | 0.6300 | 0.5016 | 0.5610 | 28,647 | +0.12(+27.73%) |
May 14, 2021 | 0.4603 | 0.4898 | 0.4392 | 0.4392 | 6,137 | +0.02(+5.83%) |
May 13, 2021 | 0.4614 | 0.4614 | 0.3809 | 0.4150 | 1,952 | +0.01(+1.22%) |
May 12, 2021 | 0.4400 | 0.4400 | 0.3800 | 0.4100 | 5,190 | -0.03(-6.88%) |
May 11, 2021 | 0.4403 | 0.4403 | 0.4000 | 0.4403 | 5,500 | +0.04(+10.07%) |
May 10, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 100 | -0.03(-6.98%) |
May 07, 2021 | 0.4770 | 0.4804 | 0.3800 | 0.4300 | 24,350 | -0.05(-9.99%) |
May 06, 2021 | 0.4777 | 0.4777 | 0.4777 | 0.4777 | 100 | +0.10(+25.71%) |
May 05, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 100 | -0.08(-17.32%) |
May 04, 2021 | 0.4200 | 0.4596 | 0.4200 | 0.4596 | 25,618 | +0.06(+14.90%) |
May 03, 2021 | 0.4655 | 0.4655 | 0.4000 | 0.4000 | 24,550 | -0.02(-5.21%) |
Apr 30, 2021 | 0.4527 | 0.4527 | 0.3800 | 0.4220 | 7,200 | +0.00(+0.48%) |
Apr 29, 2021 | 0.4593 | 0.4593 | 0.3800 | 0.4200 | 21,090 | +0.01(+3.70%) |
Apr 28, 2021 | 0.4050 | 0.4050 | 0.3900 | 0.4050 | 810 | +0.01(+1.25%) |
Apr 27, 2021 | 0.4492 | 0.4622 | 0.3800 | 0.4000 | 17,852 | -0.05(-10.55%) |
Apr 26, 2021 | 0.4000 | 0.4506 | 0.4000 | 0.4472 | 2,120 | +0.05(+11.80%) |
Apr 23, 2021 | 0.4741 | 0.4781 | 0.4000 | 0.4000 | 7,000 | +0.00(+0.00%) |
Apr 22, 2021 | 0.4828 | 0.4828 | 0.4000 | 0.4000 | 7,556 | -0.08(-16.60%) |
Apr 21, 2021 | 0.4690 | 0.4806 | 0.3800 | 0.4796 | 2,450 | +0.06(+13.25%) |
Apr 20, 2021 | 0.4000 | 0.4900 | 0.4000 | 0.4235 | 3,671 | +0.02(+5.87%) |
Apr 19, 2021 | 0.3910 | 0.5023 | 0.3910 | 0.4000 | 6,313 | +0.00(+0.00%) |
Apr 16, 2021 | 0.4001 | 0.4001 | 0.4000 | 0.4000 | 200 | -0.06(-13.04%) |
Apr 15, 2021 | 0.4700 | 0.4750 | 0.4500 | 0.4600 | 18,070 | -0.01(-1.48%) |
Apr 14, 2021 | 0.4200 | 0.4669 | 0.4200 | 0.4669 | 20,020 | +0.02(+3.76%) |
Apr 13, 2021 | 0.3937 | 0.4500 | 0.3937 | 0.4500 | 600 | +0.05(+12.50%) |
Apr 12, 2021 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 3,700 | -0.02(-4.76%) |
Apr 08, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.89%) | |
Apr 07, 2021 | 0.4163 | 0.4740 | 0.4163 | 0.4163 | 3,000 | -0.01(-3.19%) |
Apr 06, 2021 | 0.4200 | 0.5000 | 0.4200 | 0.4300 | 17,837 | -0.07(-14.00%) |
Apr 01, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.01(-1.71%) | |
Mar 31, 2021 | 0.4644 | 0.5087 | 0.4644 | 0.5087 | 550 | -0.01(-2.66%) |
Mar 30, 2021 | 0.4703 | 0.5226 | 0.4703 | 0.5226 | 1,360 | +0.10(+24.16%) |
Mar 29, 2021 | 0.4100 | 0.5000 | 0.4100 | 0.4209 | 2,284 | +0.02(+4.13%) |
Mar 26, 2021 | 0.5261 | 0.5261 | 0.4042 | 0.4042 | 2,100 | -0.02(-3.76%) |
Mar 24, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.03(-6.67%) | |
Mar 23, 2021 | 0.4950 | 0.4950 | 0.4500 | 0.4500 | 5,470 | -0.07(-13.33%) |
Mar 22, 2021 | 0.4619 | 0.5202 | 0.4619 | 0.5192 | 3,360 | +0.01(+1.80%) |
Mar 19, 2021 | 0.5095 | 0.5108 | 0.5095 | 0.5100 | 2,200 | +0.09(+21.43%) |
Mar 18, 2021 | 0.5063 | 0.5063 | 0.4200 | 0.4200 | 15,610 | -0.09(-17.82%) |
Mar 17, 2021 | 0.4656 | 0.5111 | 0.4200 | 0.5111 | 1,195 | -0.00(-0.87%) |
Mar 16, 2021 | 0.4003 | 0.5156 | 0.4003 | 0.5156 | 3,263 | -0.00(-0.27%) |
Mar 15, 2021 | 0.4582 | 0.5170 | 0.4582 | 0.5170 | 1,600 | +0.10(+23.10%) |
Mar 12, 2021 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 600 | -0.04(-8.79%) |
Mar 11, 2021 | 0.5076 | 0.5076 | 0.4000 | 0.4605 | 1,700 | -0.06(-11.27%) |
Mar 10, 2021 | 0.4825 | 0.5190 | 0.4825 | 0.5190 | 2,150 | +0.02(+3.12%) |
Mar 09, 2021 | 0.3899 | 0.5033 | 0.3899 | 0.5033 | 4,495 | +0.05(+10.91%) |
Mar 08, 2021 | 0.3989 | 0.5096 | 0.3889 | 0.4538 | 5,786 | -0.02(-4.28%) |
Mar 05, 2021 | 0.4000 | 0.4741 | 0.3692 | 0.4741 | 3,400 | +0.03(+6.64%) |
Mar 04, 2021 | 0.4800 | 0.4982 | 0.3976 | 0.4446 | 11,790 | -0.04(-7.37%) |
Mar 03, 2021 | 0.4201 | 0.5389 | 0.4201 | 0.4800 | 6,928 | -0.03(-5.90%) |
Mar 02, 2021 | 0.5000 | 0.5101 | 0.5000 | 0.5101 | 1,502 | -0.03(-6.21%) |