Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.2197 | 0.2197 | 0.2138 | 0.2138 | 8,600 | +0.00(+1.18%) |
Apr 29, 2021 | 0.2147 | 0.2235 | 0.2034 | 0.2113 | 70,661 | -0.01(-4.35%) |
Apr 28, 2021 | 0.2355 | 0.2355 | 0.2102 | 0.2209 | 11,080 | -0.02(-7.15%) |
Apr 27, 2021 | 0.2419 | 0.2430 | 0.2379 | 0.2379 | 30,894 | -0.01(-4.76%) |
Apr 26, 2021 | 0.2311 | 0.2689 | 0.2255 | 0.2498 | 115,153 | +0.02(+9.47%) |
Apr 23, 2021 | 0.2059 | 0.2371 | 0.2059 | 0.2282 | 208,300 | +0.03(+15.31%) |
Apr 22, 2021 | 0.1983 | 0.1983 | 0.1918 | 0.1979 | 76,000 | -0.00(-1.05%) |
Apr 21, 2021 | 0.1941 | 0.2001 | 0.1937 | 0.2000 | 21,240 | +0.02(+8.40%) |
Apr 20, 2021 | 0.1877 | 0.1996 | 0.1845 | 0.1845 | 96,029 | -0.00(-0.27%) |
Apr 19, 2021 | 0.1919 | 0.1919 | 0.1850 | 0.1850 | 15,150 | +0.00(+1.43%) |
Apr 16, 2021 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 2,000 | -0.00(-1.88%) |
Apr 15, 2021 | 0.1719 | 0.1897 | 0.1685 | 0.1859 | 52,440 | +0.01(+3.39%) |
Apr 14, 2021 | 0.1800 | 0.1877 | 0.1795 | 0.1798 | 23,150 | -0.00(-0.11%) |
Apr 13, 2021 | 0.1125 | 0.1800 | 0.1125 | 0.1800 | 47,745 | +0.01(+5.14%) |
Apr 12, 2021 | 0.1674 | 0.1712 | 0.1633 | 0.1712 | 18,029 | +0.01(+8.49%) |
Apr 09, 2021 | 0.1713 | 0.1775 | 0.1578 | 0.1578 | 32,100 | +0.01(+3.48%) |
Apr 08, 2021 | 0.1489 | 0.1590 | 0.1489 | 0.1525 | 28,160 | +0.00(+2.21%) |
Apr 07, 2021 | 0.1492 | 0.1492 | 0.1492 | 0.1492 | 2,000 | -0.00(-1.32%) |
Apr 06, 2021 | 0.1479 | 0.1544 | 0.1474 | 0.1512 | 147,400 | -0.00(-2.89%) |
Apr 05, 2021 | 0.1426 | 0.1600 | 0.1426 | 0.1557 | 37,200 | +0.01(+5.77%) |
Apr 01, 2021 | 0.1472 | 0.1472 | 0.1472 | 0.1472 | 3,200 | +0.00(+1.24%) |
Mar 31, 2021 | 0.1624 | 0.1709 | 0.1454 | 0.1454 | 14,117 | -0.01(-5.83%) |
Mar 30, 2021 | 0.1702 | 0.1763 | 0.1544 | 0.1544 | 120,862 | -0.02(-11.77%) |
Mar 29, 2021 | 0.1654 | 0.1750 | 0.1548 | 0.1750 | 200,136 | +0.01(+5.36%) |
Mar 25, 2021 | 0.1661 | 0.1661 | 0.1661 | 0 | -0.00(-0.78%) | |
Mar 24, 2021 | 0.1747 | 0.1748 | 0.1630 | 0.1674 | 30,585 | -0.00(-2.05%) |
Mar 23, 2021 | 0.1414 | 0.1709 | 0.1414 | 0.1709 | 19,250 | +0.02(+12.66%) |
Mar 22, 2021 | 0.1437 | 0.1517 | 0.1437 | 0.1517 | 2,699 | +0.02(+11.63%) |
Mar 19, 2021 | 0.1359 | 0.1359 | 0.1359 | 0.1359 | 1,500 | +0.00(+3.19%) |
Mar 18, 2021 | 0.1530 | 0.1534 | 0.1317 | 0.1317 | 30,800 | -0.02(-13.98%) |
Mar 17, 2021 | 0.1524 | 0.1531 | 0.1442 | 0.1531 | 6,488 | +0.00(+0.20%) |
Mar 16, 2021 | 0.1567 | 0.1567 | 0.1528 | 0.1528 | 2,101 | +0.01(+8.91%) |
Mar 15, 2021 | 0.1403 | 0.1403 | 0.1403 | 0.1403 | 3,000 | -0.01(-4.82%) |
Mar 11, 2021 | 0.1474 | 0.1474 | 0.1474 | 0 | -0.00(-2.06%) | |
Mar 10, 2021 | 0.1187 | 0.1505 | 0.1187 | 0.1505 | 28,750 | +0.04(+31.21%) |
Mar 09, 2021 | 0.1146 | 0.1147 | 0.1146 | 0.1147 | 20,000 | +0.00(+3.80%) |
Mar 08, 2021 | 0.1105 | 0.1105 | 0.1105 | 0.1105 | 5,200 | +0.00(+0.00%) |
Mar 05, 2021 | 0.1142 | 0.1183 | 0.1105 | 0.1105 | 11,900 | +0.00(+0.00%) |
Mar 04, 2021 | 0.1065 | 0.1106 | 0.1065 | 0.1105 | 51,000 | -0.00(-0.36%) |
Mar 03, 2021 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 5,000 | +0.00(+3.64%) |
Mar 02, 2021 | 0.1186 | 0.1186 | 0.1070 | 0.1070 | 45,000 | +0.00(+4.39%) |
Mar 01, 2021 | 0.1067 | 0.1067 | 0.1025 | 0.1025 | 17,000 | +0.00(+3.96%) |
Feb 26, 2021 | 0.1000 | 0.1000 | 0.0986 | 0.0986 | 23,400 | -0.01(-8.79%) |
Feb 25, 2021 | 0.1081 | 0.1081 | 0.1080 | 0.1081 | 1,400 | +0.00(+0.19%) |
Feb 24, 2021 | 0.1073 | 0.1110 | 0.1073 | 0.1079 | 19,636 | +0.00(+2.47%) |
Feb 23, 2021 | 0.1053 | 0.1053 | 0.1053 | 0.1053 | 4,500 | -0.00(-1.59%) |
Feb 22, 2021 | 0.1029 | 0.1071 | 0.1029 | 0.1070 | 18,862 | -0.00(-4.04%) |
Feb 19, 2021 | 0.0992 | 0.1121 | 0.0992 | 0.1115 | 48,500 | +0.02(+16.15%) |
Feb 18, 2021 | 0.0943 | 0.0977 | 0.0943 | 0.0960 | 26,500 | -0.00(-2.54%) |
Feb 17, 2021 | 0.0982 | 0.0985 | 0.0975 | 0.0985 | 24,882 | -0.00(-0.10%) |
Feb 16, 2021 | 0.1027 | 0.1064 | 0.0985 | 0.0986 | 108,977 | -0.01(-7.24%) |
Feb 12, 2021 | 0.1098 | 0.1098 | 0.1023 | 0.1063 | 84,600 | -0.01(-5.68%) |
Feb 10, 2021 | 0.1127 | 0.1127 | 0.1127 | 0 | -0.00(-2.00%) | |
Feb 09, 2021 | 0.1178 | 0.1245 | 0.1150 | 0.1150 | 36,000 | -0.00(-2.29%) |
Feb 08, 2021 | 0.1215 | 0.1293 | 0.1163 | 0.1177 | 11,704 | -0.00(-3.52%) |
Feb 05, 2021 | 0.1017 | 0.1220 | 0.1016 | 0.1220 | 38,600 | +0.02(+20.32%) |
Feb 04, 2021 | 0.1030 | 0.1030 | 0.0974 | 0.1014 | 54,089 | -0.00(-0.29%) |
Feb 03, 2021 | 0.1056 | 0.1056 | 0.1017 | 0.1017 | 19,000 | -0.00(-3.60%) |
Feb 02, 2021 | 0.1012 | 0.1055 | 0.1012 | 0.1055 | 6,395 | -0.00(-3.30%) |