Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1875 | 0.2000 | 0.1850 | 0.1950 | 227,900 | +0.01(+4.00%) |
Apr 29, 2021 | 0.1975 | 0.2050 | 0.1860 | 0.1875 | 195,681 | -0.01(-5.30%) |
Apr 28, 2021 | 0.2123 | 0.2123 | 0.1900 | 0.1980 | 503,330 | -0.00(-1.00%) |
Apr 27, 2021 | 0.2150 | 0.2199 | 0.1910 | 0.2000 | 126,366 | -0.00(-1.38%) |
Apr 26, 2021 | 0.1800 | 0.2100 | 0.1800 | 0.2028 | 252,605 | +0.02(+10.22%) |
Apr 23, 2021 | 0.1800 | 0.1880 | 0.1675 | 0.1840 | 149,300 | +0.01(+3.37%) |
Apr 22, 2021 | 0.2000 | 0.2000 | 0.1700 | 0.1780 | 573,759 | -0.02(-11.00%) |
Apr 21, 2021 | 0.1900 | 0.2000 | 0.1645 | 0.2000 | 219,078 | +0.02(+11.11%) |
Apr 20, 2021 | 0.1613 | 0.1955 | 0.1600 | 0.1800 | 442,437 | +0.02(+12.15%) |
Apr 19, 2021 | 0.1780 | 0.1850 | 0.1605 | 0.1605 | 686,324 | -0.02(-9.83%) |
Apr 16, 2021 | 0.1990 | 0.1990 | 0.1604 | 0.1780 | 673,400 | -0.01(-6.37%) |
Apr 15, 2021 | 0.2047 | 0.2195 | 0.1901 | 0.1901 | 400,643 | -0.02(-9.43%) |
Apr 14, 2021 | 0.2173 | 0.2352 | 0.1900 | 0.2099 | 1,223,507 | -0.01(-6.29%) |
Apr 13, 2021 | 0.2464 | 0.2650 | 0.1900 | 0.2240 | 1,502,046 | -0.03(-10.40%) |
Apr 12, 2021 | 0.2500 | 0.2894 | 0.2500 | 0.2500 | 206,433 | +0.00(+0.00%) |
Apr 09, 2021 | 0.2506 | 0.3000 | 0.2500 | 0.2500 | 546,300 | -0.03(-12.28%) |
Apr 08, 2021 | 0.2500 | 0.2900 | 0.2500 | 0.2850 | 84,276 | -0.00(-1.55%) |
Apr 07, 2021 | 0.2629 | 0.2900 | 0.2560 | 0.2895 | 183,946 | +0.03(+10.92%) |
Apr 06, 2021 | 0.2599 | 0.2750 | 0.2500 | 0.2610 | 636,850 | -0.00(-1.40%) |
Apr 05, 2021 | 0.2431 | 0.3000 | 0.2431 | 0.2647 | 324,555 | +0.00(+1.81%) |
Apr 01, 2021 | 0.2428 | 0.2800 | 0.2428 | 0.2600 | 426,100 | +0.02(+7.08%) |
Mar 31, 2021 | 0.2300 | 0.2600 | 0.2300 | 0.2428 | 513,981 | +0.00(+0.12%) |
Mar 30, 2021 | 0.2500 | 0.2750 | 0.2400 | 0.2425 | 409,178 | -0.02(-6.73%) |
Mar 29, 2021 | 0.2650 | 0.3000 | 0.2578 | 0.2600 | 160,966 | -0.01(-3.67%) |
Mar 26, 2021 | 0.2500 | 0.3185 | 0.2500 | 0.2699 | 188,500 | +0.00(+1.47%) |
Mar 25, 2021 | 0.3389 | 0.3389 | 0.2600 | 0.2660 | 260,867 | -0.03(-11.27%) |
Mar 24, 2021 | 0.3050 | 0.3260 | 0.2800 | 0.2998 | 370,562 | -0.02(-6.58%) |
Mar 23, 2021 | 0.3250 | 0.3300 | 0.2855 | 0.3209 | 238,932 | -0.01(-1.90%) |
Mar 22, 2021 | 0.3600 | 0.3600 | 0.3200 | 0.3271 | 341,448 | -0.03(-9.09%) |
Mar 19, 2021 | 0.3701 | 0.3800 | 0.3400 | 0.3598 | 282,900 | -0.00(-0.06%) |
Mar 18, 2021 | 0.3625 | 0.3750 | 0.3500 | 0.3600 | 153,079 | -0.02(-4.00%) |
Mar 17, 2021 | 0.3600 | 0.4500 | 0.3550 | 0.3750 | 533,430 | +0.02(+4.17%) |
Mar 16, 2021 | 0.3900 | 0.3900 | 0.3510 | 0.3600 | 173,808 | -0.02(-5.26%) |
Mar 15, 2021 | 0.4180 | 0.4190 | 0.3650 | 0.3800 | 135,448 | -0.02(-4.28%) |
Mar 12, 2021 | 0.4000 | 0.4200 | 0.3502 | 0.3970 | 261,900 | +0.01(+2.48%) |
Mar 11, 2021 | 0.3548 | 0.3990 | 0.3548 | 0.3874 | 154,459 | +0.01(+3.31%) |
Mar 10, 2021 | 0.3700 | 0.4200 | 0.3548 | 0.3750 | 185,569 | +0.02(+5.69%) |
Mar 09, 2021 | 0.3780 | 0.3780 | 0.3375 | 0.3548 | 555,135 | +0.01(+2.84%) |
Mar 08, 2021 | 0.3950 | 0.4000 | 0.3300 | 0.3450 | 220,863 | -0.04(-10.11%) |
Mar 05, 2021 | 0.3500 | 0.3900 | 0.3210 | 0.3838 | 346,400 | +0.03(+9.69%) |
Mar 04, 2021 | 0.3510 | 0.3600 | 0.3388 | 0.3499 | 541,577 | -0.02(-5.43%) |
Mar 03, 2021 | 0.4425 | 0.4450 | 0.3501 | 0.3700 | 227,780 | +0.00(+0.00%) |
Mar 02, 2021 | 0.3752 | 0.4399 | 0.3610 | 0.3700 | 481,534 | -0.03(-7.50%) |
Mar 01, 2021 | 0.4137 | 0.4500 | 0.3990 | 0.4000 | 399,055 | -0.01(-3.31%) |
Feb 26, 2021 | 0.4099 | 0.4400 | 0.4000 | 0.4137 | 320,600 | -0.02(-3.79%) |
Feb 25, 2021 | 0.5000 | 0.5000 | 0.4200 | 0.4300 | 306,084 | -0.05(-10.42%) |
Feb 24, 2021 | 0.4900 | 0.5000 | 0.4420 | 0.4800 | 212,436 | +0.03(+6.90%) |
Feb 23, 2021 | 0.5100 | 0.5200 | 0.4000 | 0.4490 | 512,375 | -0.06(-11.09%) |
Feb 22, 2021 | 0.5100 | 0.5350 | 0.4800 | 0.5050 | 631,651 | +0.03(+5.21%) |
Feb 19, 2021 | 0.5175 | 0.5400 | 0.4230 | 0.4800 | 430,600 | +0.05(+12.28%) |
Feb 18, 2021 | 0.5300 | 0.5400 | 0.4250 | 0.4275 | 660,379 | -0.09(-17.79%) |
Feb 17, 2021 | 0.4600 | 0.5700 | 0.4301 | 0.5200 | 989,976 | +0.07(+15.56%) |
Feb 16, 2021 | 0.3700 | 0.5200 | 0.3700 | 0.4500 | 793,512 | +0.07(+18.42%) |
Feb 12, 2021 | 0.4100 | 0.4519 | 0.3420 | 0.3800 | 906,000 | -0.02(-5.00%) |
Feb 11, 2021 | 0.5200 | 0.5992 | 0.3600 | 0.4000 | 1,320,206 | -0.11(-22.33%) |
Feb 10, 2021 | 0.5300 | 0.6000 | 0.4500 | 0.5150 | 1,741,923 | -0.02(-4.54%) |
Feb 09, 2021 | 0.5320 | 0.5500 | 0.5000 | 0.5395 | 966,117 | +0.03(+5.76%) |
Feb 08, 2021 | 0.4900 | 0.5414 | 0.4300 | 0.5101 | 1,794,476 | +0.05(+9.70%) |
Feb 05, 2021 | 0.3400 | 0.4900 | 0.3200 | 0.4650 | 2,130,500 | +0.15(+45.31%) |
Feb 04, 2021 | 0.3465 | 0.3500 | 0.3000 | 0.3200 | 540,336 | +0.01(+4.81%) |
Feb 03, 2021 | 0.3000 | 0.3300 | 0.2850 | 0.3053 | 1,167,980 | +0.02(+7.12%) |
Feb 02, 2021 | 0.2620 | 0.2870 | 0.2500 | 0.2850 | 275,503 | +0.02(+8.78%) |