Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0753 | 0.0753 | 0.0712 | 0.0712 | 11,204 | +0.00(+0.14%) |
May 27, 2021 | 0.0797 | 0.0880 | 0.0711 | 0.0711 | 13,647 | -0.00(-6.45%) |
May 26, 2021 | 0.0799 | 0.0890 | 0.0702 | 0.0760 | 297,297 | -0.01(-14.61%) |
May 25, 2021 | 0.0880 | 0.0890 | 0.0748 | 0.0890 | 12,621 | +0.02(+20.43%) |
May 24, 2021 | 0.0707 | 0.0880 | 0.0707 | 0.0739 | 88,154 | +0.00(+5.57%) |
May 21, 2021 | 0.0775 | 0.0799 | 0.0700 | 0.0700 | 212,369 | -0.01(-9.68%) |
May 20, 2021 | 0.0763 | 0.0781 | 0.0763 | 0.0775 | 6,536 | -0.00(-0.77%) |
May 19, 2021 | 0.0821 | 0.0821 | 0.0764 | 0.0781 | 13,350 | +0.00(+0.00%) |
May 18, 2021 | 0.0780 | 0.0910 | 0.0769 | 0.0781 | 169,468 | -0.00(-2.37%) |
May 17, 2021 | 0.0710 | 0.0910 | 0.0710 | 0.0800 | 241,200 | +0.01(+9.14%) |
May 14, 2021 | 0.0811 | 0.0811 | 0.0733 | 0.0733 | 109,166 | -0.01(-9.51%) |
May 13, 2021 | 0.0762 | 0.0910 | 0.0685 | 0.0810 | 362,011 | +0.01(+6.86%) |
May 12, 2021 | 0.0701 | 0.0890 | 0.0700 | 0.0758 | 80,231 | +0.01(+7.06%) |
May 11, 2021 | 0.0700 | 0.0910 | 0.0700 | 0.0708 | 168,567 | -0.00(-3.01%) |
May 10, 2021 | 0.0713 | 0.0990 | 0.0700 | 0.0730 | 148,916 | -0.00(-0.27%) |
May 07, 2021 | 0.0740 | 0.0778 | 0.0711 | 0.0732 | 84,481 | -0.00(-2.40%) |
May 06, 2021 | 0.0817 | 0.0817 | 0.0741 | 0.0750 | 60,830 | -0.00(-3.47%) |
May 05, 2021 | 0.0830 | 0.0830 | 0.0720 | 0.0777 | 32,206 | +0.00(+4.30%) |
May 04, 2021 | 0.0710 | 0.0840 | 0.0710 | 0.0745 | 67,140 | -0.00(-5.70%) |
May 03, 2021 | 0.0713 | 0.0845 | 0.0713 | 0.0790 | 116,290 | +0.00(+2.60%) |
Apr 30, 2021 | 0.0800 | 0.0880 | 0.0752 | 0.0770 | 529,900 | -0.00(-1.28%) |
Apr 29, 2021 | 0.1000 | 0.1260 | 0.0780 | 0.0780 | 4,320,406 | -0.03(-26.76%) |
Apr 28, 2021 | 0.0922 | 0.1100 | 0.0921 | 0.1065 | 128,819 | +0.01(+8.01%) |
Apr 27, 2021 | 0.0921 | 0.1001 | 0.0921 | 0.0986 | 6,332 | +0.00(+4.12%) |
Apr 26, 2021 | 0.0972 | 0.1100 | 0.0925 | 0.0947 | 50,881 | -0.01(-13.12%) |
Apr 23, 2021 | 0.1020 | 0.1100 | 0.0998 | 0.1090 | 30,500 | +0.02(+18.35%) |
Apr 22, 2021 | 0.0925 | 0.0926 | 0.0921 | 0.0921 | 15,710 | -0.00(-1.92%) |
Apr 21, 2021 | 0.0910 | 0.1100 | 0.0910 | 0.0939 | 257,879 | -0.01(-5.53%) |
Apr 20, 2021 | 0.1000 | 0.1090 | 0.0720 | 0.0994 | 66,614 | -0.00(-0.60%) |
Apr 19, 2021 | 0.0880 | 0.1100 | 0.0860 | 0.1000 | 819,145 | +0.01(+16.28%) |
Apr 16, 2021 | 0.0855 | 0.0860 | 0.0800 | 0.0860 | 147,600 | +0.00(+0.58%) |
Apr 15, 2021 | 0.0850 | 0.0855 | 0.0850 | 0.0855 | 66,750 | +0.00(+0.59%) |
Apr 14, 2021 | 0.0865 | 0.0865 | 0.0850 | 0.0850 | 14,419 | -0.00(-0.12%) |
Apr 13, 2021 | 0.0850 | 0.0860 | 0.0850 | 0.0851 | 106,564 | +0.00(+0.12%) |
Apr 12, 2021 | 0.0843 | 0.0890 | 0.0720 | 0.0850 | 235,805 | +0.01(+16.44%) |
Apr 09, 2021 | 0.0750 | 0.0845 | 0.0720 | 0.0730 | 39,800 | -0.00(-3.31%) |
Apr 08, 2021 | 0.0885 | 0.0885 | 0.0750 | 0.0755 | 30,675 | -0.00(-0.13%) |
Apr 07, 2021 | 0.0800 | 0.0890 | 0.0751 | 0.0756 | 87,868 | -0.01(-10.95%) |
Apr 06, 2021 | 0.0885 | 0.0885 | 0.0750 | 0.0849 | 55,182 | +0.01(+11.56%) |
Apr 05, 2021 | 0.0820 | 0.0880 | 0.0720 | 0.0761 | 158,369 | +0.00(+5.69%) |
Apr 01, 2021 | 0.0778 | 0.0900 | 0.0720 | 0.0720 | 62,900 | -0.01(-8.75%) |
Mar 31, 2021 | 0.0700 | 0.0840 | 0.0700 | 0.0789 | 31,144 | +0.00(+1.81%) |
Mar 30, 2021 | 0.0850 | 0.0850 | 0.0775 | 0.0775 | 1,200 | -0.00(-0.13%) |
Mar 29, 2021 | 0.0798 | 0.0850 | 0.0701 | 0.0776 | 10,050 | +0.00(+3.47%) |
Mar 26, 2021 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 49,200 | -0.00(-3.85%) |
Mar 25, 2021 | 0.0770 | 0.0880 | 0.0700 | 0.0780 | 31,044 | +0.00(+2.63%) |
Mar 24, 2021 | 0.0751 | 0.0897 | 0.0750 | 0.0760 | 77,942 | -0.00(-4.76%) |
Mar 23, 2021 | 0.0750 | 0.0899 | 0.0750 | 0.0798 | 90,787 | -0.01(-10.84%) |
Mar 22, 2021 | 0.0770 | 0.0900 | 0.0700 | 0.0895 | 133,375 | +0.01(+16.23%) |
Mar 19, 2021 | 0.0771 | 0.0900 | 0.0770 | 0.0770 | 60,900 | +0.00(+1.32%) |
Mar 18, 2021 | 0.0860 | 0.0900 | 0.0760 | 0.0760 | 15,773 | -0.00(-1.43%) |
Mar 17, 2021 | 0.0900 | 0.0900 | 0.0750 | 0.0771 | 33,014 | +0.00(+0.39%) |
Mar 16, 2021 | 0.0850 | 0.0900 | 0.0750 | 0.0768 | 94,808 | -0.01(-11.72%) |
Mar 15, 2021 | 0.0850 | 0.0900 | 0.0800 | 0.0870 | 150,323 | +0.00(+3.57%) |
Mar 12, 2021 | 0.0773 | 0.0840 | 0.0743 | 0.0840 | 151,100 | +0.01(+19.15%) |
Mar 11, 2021 | 0.0827 | 0.0865 | 0.0700 | 0.0705 | 34,143 | -0.01(-9.03%) |
Mar 10, 2021 | 0.0798 | 0.0831 | 0.0730 | 0.0775 | 33,050 | +0.00(+0.78%) |
Mar 09, 2021 | 0.0770 | 0.0770 | 0.0650 | 0.0769 | 204,051 | +0.00(+6.81%) |
Mar 08, 2021 | 0.0800 | 0.0800 | 0.0720 | 0.0720 | 164,319 | -0.00(-3.61%) |
Mar 05, 2021 | 0.0768 | 0.0930 | 0.0650 | 0.0747 | 139,200 | -0.00(-3.11%) |
Mar 04, 2021 | 0.0712 | 0.0789 | 0.0648 | 0.0771 | 199,858 | +0.01(+10.14%) |
Mar 03, 2021 | 0.0790 | 0.0924 | 0.0700 | 0.0700 | 656,149 | -0.01(-16.37%) |
Mar 02, 2021 | 0.0823 | 0.0900 | 0.0790 | 0.0837 | 32,267 | +0.00(+1.82%) |