Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.1435 | 0.1518 | 0.1400 | 0.1401 | 321,974 | -0.01(-7.71%) |
Jul 29, 2021 | 0.1550 | 0.1550 | 0.1415 | 0.1518 | 183,477 | -0.01(-5.13%) |
Jul 28, 2021 | 0.1579 | 0.1600 | 0.1402 | 0.1600 | 385,277 | +0.01(+6.67%) |
Jul 27, 2021 | 0.1500 | 0.1586 | 0.1370 | 0.1500 | 224,712 | -0.00(-2.60%) |
Jul 26, 2021 | 0.1411 | 0.1540 | 0.1315 | 0.1540 | 413,918 | +0.01(+10.32%) |
Jul 23, 2021 | 0.1420 | 0.1497 | 0.1345 | 0.1396 | 218,565 | -0.01(-3.72%) |
Jul 22, 2021 | 0.1340 | 0.1565 | 0.1230 | 0.1450 | 614,212 | +0.02(+13.37%) |
Jul 21, 2021 | 0.1418 | 0.1418 | 0.1228 | 0.1279 | 859,565 | -0.01(-9.61%) |
Jul 20, 2021 | 0.1545 | 0.1550 | 0.1360 | 0.1415 | 448,940 | -0.01(-5.67%) |
Jul 19, 2021 | 0.1510 | 0.1550 | 0.1500 | 0.1500 | 211,760 | -0.01(-3.23%) |
Jul 16, 2021 | 0.1522 | 0.1575 | 0.1501 | 0.1550 | 354,807 | -0.00(-1.59%) |
Jul 15, 2021 | 0.1600 | 0.1600 | 0.1502 | 0.1575 | 241,684 | -0.00(-0.51%) |
Jul 14, 2021 | 0.1650 | 0.1650 | 0.1522 | 0.1583 | 417,211 | -0.01(-4.06%) |
Jul 13, 2021 | 0.1639 | 0.1650 | 0.1550 | 0.1650 | 317,161 | +0.00(+2.87%) |
Jul 12, 2021 | 0.1650 | 0.1714 | 0.1580 | 0.1604 | 205,985 | -0.01(-5.65%) |
Jul 09, 2021 | 0.1625 | 0.1750 | 0.1625 | 0.1700 | 118,618 | +0.01(+3.53%) |
Jul 08, 2021 | 0.1700 | 0.1723 | 0.1626 | 0.1642 | 362,519 | -0.00(-0.55%) |
Jul 07, 2021 | 0.1715 | 0.1860 | 0.1651 | 0.1651 | 371,313 | -0.01(-3.17%) |
Jul 06, 2021 | 0.1750 | 0.1798 | 0.1630 | 0.1705 | 534,334 | -0.00(-2.57%) |
Jul 02, 2021 | 0.1830 | 0.1830 | 0.1720 | 0.1750 | 324,380 | -0.01(-3.69%) |
Jul 01, 2021 | 0.1760 | 0.1890 | 0.1736 | 0.1817 | 285,110 | +0.01(+3.24%) |
Jun 30, 2021 | 0.1751 | 0.1878 | 0.1720 | 0.1760 | 358,448 | -0.00(-2.22%) |
Jun 29, 2021 | 0.1830 | 0.1900 | 0.1755 | 0.1800 | 295,138 | -0.01(-5.26%) |
Jun 28, 2021 | 0.2000 | 0.2000 | 0.1753 | 0.1900 | 588,115 | -0.00(-1.30%) |
Jun 25, 2021 | 0.1700 | 0.2145 | 0.1700 | 0.1925 | 727,573 | +0.01(+7.18%) |
Jun 24, 2021 | 0.1700 | 0.1870 | 0.1650 | 0.1796 | 528,446 | +0.01(+5.65%) |
Jun 23, 2021 | 0.1760 | 0.1874 | 0.1611 | 0.1700 | 517,586 | -0.01(-3.35%) |
Jun 22, 2021 | 0.1720 | 0.1790 | 0.1681 | 0.1759 | 408,942 | -0.01(-7.08%) |
Jun 21, 2021 | 0.1923 | 0.1923 | 0.1680 | 0.1893 | 727,558 | -0.00(-1.61%) |
Jun 18, 2021 | 0.1836 | 0.1949 | 0.1815 | 0.1924 | 404,327 | +0.00(+1.21%) |
Jun 17, 2021 | 0.1850 | 0.2000 | 0.1800 | 0.1901 | 860,518 | -0.00(-1.20%) |
Jun 16, 2021 | 0.2155 | 0.2300 | 0.1850 | 0.1924 | 1,587,387 | -0.03(-13.02%) |
Jun 15, 2021 | 0.2400 | 0.2477 | 0.2100 | 0.2212 | 656,645 | -0.02(-7.83%) |
Jun 14, 2021 | 0.2450 | 0.2695 | 0.2350 | 0.2400 | 1,457,484 | +0.01(+3.90%) |
Jun 11, 2021 | 0.2170 | 0.2695 | 0.2170 | 0.2310 | 2,429,344 | +0.01(+6.50%) |
Jun 10, 2021 | 0.1900 | 0.2170 | 0.1860 | 0.2169 | 1,287,747 | +0.03(+16.30%) |
Jun 09, 2021 | 0.1899 | 0.1979 | 0.1720 | 0.1865 | 1,093,479 | -0.01(-5.23%) |
Jun 08, 2021 | 0.2185 | 0.2185 | 0.1719 | 0.1968 | 1,618,754 | -0.01(-2.57%) |
Jun 07, 2021 | 0.2090 | 0.2100 | 0.1761 | 0.2020 | 702,223 | -0.01(-3.07%) |
Jun 04, 2021 | 0.1900 | 0.2177 | 0.1900 | 0.2084 | 890,831 | +0.02(+9.97%) |
Jun 03, 2021 | 0.1990 | 0.1990 | 0.1700 | 0.1895 | 685,867 | +0.00(+0.00%) |
Jun 02, 2021 | 0.1575 | 0.1899 | 0.1550 | 0.1895 | 1,544,720 | +0.02(+14.99%) |
Jun 01, 2021 | 0.1795 | 0.1795 | 0.1550 | 0.1648 | 375,184 | -0.00(-1.90%) |
May 28, 2021 | 0.1840 | 0.1942 | 0.1604 | 0.1680 | 690,611 | -0.02(-8.70%) |
May 27, 2021 | 0.1740 | 0.1850 | 0.1502 | 0.1840 | 2,262,903 | +0.00(+2.28%) |
May 26, 2021 | 0.1702 | 0.1940 | 0.1702 | 0.1799 | 703,588 | -0.01(-4.26%) |
May 25, 2021 | 0.1785 | 0.2000 | 0.1711 | 0.1879 | 961,928 | +0.01(+2.85%) |
May 24, 2021 | 0.1895 | 0.2000 | 0.1785 | 0.1827 | 1,054,856 | -0.01(-3.84%) |
May 21, 2021 | 0.1950 | 0.2300 | 0.1765 | 0.1900 | 1,180,120 | -0.00(-0.52%) |
May 20, 2021 | 0.2193 | 0.2295 | 0.1849 | 0.1910 | 1,278,056 | -0.02(-8.39%) |
May 19, 2021 | 0.2210 | 0.2500 | 0.1950 | 0.2085 | 726,960 | -0.04(-14.90%) |
May 18, 2021 | 0.2267 | 0.2470 | 0.2011 | 0.2450 | 1,258,843 | +0.00(+0.00%) |
May 17, 2021 | 0.2504 | 0.2800 | 0.1910 | 0.2450 | 885,063 | -0.00(-1.21%) |
May 14, 2021 | 0.1888 | 0.2490 | 0.1750 | 0.2480 | 1,071,983 | +0.06(+35.00%) |
May 13, 2021 | 0.1901 | 0.1975 | 0.1781 | 0.1837 | 820,702 | -0.02(-7.97%) |
May 12, 2021 | 0.2298 | 0.2395 | 0.1900 | 0.1996 | 749,847 | -0.02(-10.25%) |
May 11, 2021 | 0.2210 | 0.2495 | 0.1701 | 0.2224 | 2,423,511 | +0.00(+0.27%) |
May 10, 2021 | 0.2800 | 0.2970 | 0.2161 | 0.2218 | 1,003,323 | -0.05(-19.35%) |
May 07, 2021 | 0.2815 | 0.3000 | 0.2420 | 0.2750 | 1,619,231 | -0.02(-8.03%) |
May 06, 2021 | 0.3150 | 0.3200 | 0.2706 | 0.2990 | 449,111 | -0.02(-5.08%) |
May 05, 2021 | 0.2800 | 0.3250 | 0.2600 | 0.3150 | 751,955 | +0.03(+12.50%) |
May 04, 2021 | 0.2801 | 0.3030 | 0.2600 | 0.2800 | 508,434 | -0.02(-7.41%) |