Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0500 | 0.0510 | 0.0465 | 0.0510 | 295,900 | +0.01(+15.91%) |
Apr 29, 2021 | 0.0427 | 0.0470 | 0.0413 | 0.0440 | 289,036 | +0.00(+6.54%) |
Apr 28, 2021 | 0.0438 | 0.0438 | 0.0392 | 0.0413 | 748,868 | -0.00(-5.71%) |
Apr 27, 2021 | 0.0500 | 0.0514 | 0.0395 | 0.0438 | 999,121 | -0.01(-11.34%) |
Apr 26, 2021 | 0.0530 | 0.0550 | 0.0490 | 0.0494 | 737,938 | -0.01(-10.18%) |
Apr 23, 2021 | 0.0521 | 0.0550 | 0.0500 | 0.0550 | 84,600 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0550 | 0.0550 | 0.0455 | 0.0550 | 861,169 | +0.00(+1.85%) |
Apr 21, 2021 | 0.0570 | 0.0570 | 0.0520 | 0.0540 | 526,760 | -0.00(-3.57%) |
Apr 20, 2021 | 0.0600 | 0.0600 | 0.0520 | 0.0560 | 565,623 | -0.00(-6.67%) |
Apr 19, 2021 | 0.0610 | 0.0710 | 0.0580 | 0.0600 | 1,023,721 | -0.01(-7.69%) |
Apr 16, 2021 | 0.0685 | 0.0700 | 0.0610 | 0.0650 | 1,946,800 | -0.01(-7.14%) |
Apr 15, 2021 | 0.0745 | 0.0819 | 0.0600 | 0.0700 | 4,265,249 | +0.01(+8.53%) |
Apr 14, 2021 | 0.0694 | 0.0749 | 0.0625 | 0.0645 | 445,294 | -0.00(-7.06%) |
Apr 13, 2021 | 0.0664 | 0.0718 | 0.0620 | 0.0694 | 549,123 | +0.00(+1.76%) |
Apr 12, 2021 | 0.0690 | 0.0740 | 0.0620 | 0.0682 | 862,286 | -0.00(-2.57%) |
Apr 09, 2021 | 0.0690 | 0.0740 | 0.0670 | 0.0700 | 1,360,200 | +0.00(+1.74%) |
Apr 08, 2021 | 0.0670 | 0.0688 | 0.0637 | 0.0688 | 548,952 | +0.00(+2.69%) |
Apr 07, 2021 | 0.0649 | 0.0670 | 0.0593 | 0.0670 | 810,095 | +0.00(+6.52%) |
Apr 06, 2021 | 0.0665 | 0.0665 | 0.0596 | 0.0629 | 621,945 | -0.00(-3.08%) |
Apr 05, 2021 | 0.0675 | 0.0680 | 0.0600 | 0.0649 | 535,450 | +0.00(+2.04%) |
Apr 01, 2021 | 0.0551 | 0.0680 | 0.0525 | 0.0636 | 691,700 | +0.00(+3.08%) |
Mar 31, 2021 | 0.0548 | 0.0618 | 0.0545 | 0.0617 | 486,470 | -0.00(-0.48%) |
Mar 30, 2021 | 0.0590 | 0.0620 | 0.0550 | 0.0620 | 182,995 | +0.00(+0.16%) |
Mar 29, 2021 | 0.0516 | 0.0639 | 0.0516 | 0.0619 | 454,682 | +0.00(+3.17%) |
Mar 26, 2021 | 0.0590 | 0.0600 | 0.0536 | 0.0600 | 391,700 | +0.00(+8.89%) |
Mar 25, 2021 | 0.0700 | 0.0700 | 0.0500 | 0.0551 | 847,179 | -0.02(-25.03%) |
Mar 24, 2021 | 0.0790 | 0.0800 | 0.0676 | 0.0735 | 456,408 | -0.01(-6.96%) |
Mar 23, 2021 | 0.0826 | 0.0826 | 0.0570 | 0.0790 | 391,905 | -0.00(-1.25%) |
Mar 22, 2021 | 0.0840 | 0.0890 | 0.0700 | 0.0800 | 1,115,829 | +0.01(+6.67%) |
Mar 19, 2021 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 1,254,200 | +0.02(+30.89%) |
Mar 18, 2021 | 0.0510 | 0.0600 | 0.0510 | 0.0573 | 463,516 | +0.01(+12.35%) |
Mar 17, 2021 | 0.0540 | 0.0540 | 0.0505 | 0.0510 | 70,600 | -0.00(-5.38%) |
Mar 16, 2021 | 0.0536 | 0.0554 | 0.0500 | 0.0539 | 515,438 | +0.00(+4.05%) |
Mar 15, 2021 | 0.0515 | 0.0592 | 0.0515 | 0.0518 | 368,620 | -0.00(-5.82%) |
Mar 12, 2021 | 0.0495 | 0.0700 | 0.0490 | 0.0550 | 817,600 | +0.01(+16.28%) |
Mar 11, 2021 | 0.0598 | 0.0598 | 0.0451 | 0.0473 | 259,008 | -0.01(-17.02%) |
Mar 10, 2021 | 0.0660 | 0.0700 | 0.0570 | 0.0570 | 937,859 | -0.01(-12.31%) |
Mar 09, 2021 | 0.0670 | 0.0670 | 0.0538 | 0.0650 | 354,648 | +0.00(+6.38%) |
Mar 08, 2021 | 0.0498 | 0.0687 | 0.0498 | 0.0611 | 217,244 | +0.01(+22.20%) |
Mar 05, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 674,000 | +0.01(+11.11%) |
Mar 04, 2021 | 0.0500 | 0.0539 | 0.0371 | 0.0450 | 807,036 | -0.01(-13.46%) |
Mar 03, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0520 | 523,420 | -0.01(-10.34%) |
Mar 02, 2021 | 0.0605 | 0.0625 | 0.0564 | 0.0580 | 248,475 | -0.00(-6.15%) |
Mar 01, 2021 | 0.0650 | 0.0669 | 0.0584 | 0.0618 | 751,157 | -0.01(-11.71%) |
Feb 26, 2021 | 0.0770 | 0.0770 | 0.0620 | 0.0700 | 209,400 | -0.01(-10.14%) |
Feb 25, 2021 | 0.0800 | 0.0800 | 0.0600 | 0.0779 | 102,580 | -0.00(-2.63%) |
Feb 24, 2021 | 0.0835 | 0.0835 | 0.0781 | 0.0800 | 186,283 | -0.00(-1.23%) |
Feb 23, 2021 | 0.0800 | 0.0880 | 0.0765 | 0.0810 | 260,362 | -0.01(-10.10%) |
Feb 22, 2021 | 0.0950 | 0.0999 | 0.0869 | 0.0901 | 405,025 | +0.00(+0.11%) |
Feb 19, 2021 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 809,600 | +0.01(+12.50%) |
Feb 18, 2021 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 438,173 | -0.01(-7.41%) |
Feb 17, 2021 | 0.1000 | 0.1025 | 0.0765 | 0.0864 | 1,252,583 | -0.01(-13.60%) |
Feb 16, 2021 | 0.0780 | 0.1100 | 0.0750 | 0.1000 | 1,086,541 | +0.02(+25.79%) |
Feb 12, 2021 | 0.0840 | 0.0840 | 0.0745 | 0.0795 | 405,100 | -0.00(-0.63%) |
Feb 11, 2021 | 0.0898 | 0.0900 | 0.0750 | 0.0800 | 746,512 | -0.01(-5.88%) |
Feb 10, 2021 | 0.1000 | 0.1000 | 0.0790 | 0.0850 | 555,713 | -0.00(-5.56%) |
Feb 09, 2021 | 0.0725 | 0.1050 | 0.0695 | 0.0900 | 2,015,137 | +0.02(+31.39%) |
Feb 08, 2021 | 0.0700 | 0.0700 | 0.0573 | 0.0685 | 894,402 | +0.01(+10.48%) |
Feb 05, 2021 | 0.0620 | 0.0620 | 0.0540 | 0.0620 | 204,900 | -0.00(-1.43%) |
Feb 04, 2021 | 0.0580 | 0.0785 | 0.0561 | 0.0629 | 955,474 | +0.01(+18.68%) |
Feb 03, 2021 | 0.0540 | 0.0550 | 0.0506 | 0.0530 | 235,629 | -0.01(-8.62%) |
Feb 02, 2021 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 244,247 | +0.01(+16.00%) |
Feb 01, 2021 | 0.0550 | 0.0556 | 0.0500 | 0.0500 | 785,556 | -0.01(-12.28%) |
Jan 29, 2021 | 0.0550 | 0.0599 | 0.0550 | 0.0570 | 719,300 | -0.00(-0.70%) |
Jan 28, 2021 | 0.0571 | 0.0599 | 0.0550 | 0.0574 | 358,972 | -0.01(-8.60%) |
Jan 27, 2021 | 0.0645 | 0.0745 | 0.0550 | 0.0628 | 668,953 | +0.00(+2.95%) |
Jan 26, 2021 | 0.0480 | 0.0625 | 0.0479 | 0.0610 | 2,849,065 | +0.01(+27.08%) |
Jan 25, 2021 | 0.0431 | 0.0480 | 0.0391 | 0.0480 | 1,534,143 | +0.00(+6.67%) |
Jan 22, 2021 | 0.0420 | 0.0450 | 0.0367 | 0.0450 | 1,742,100 | +0.00(+3.45%) |
Jan 21, 2021 | 0.0430 | 0.0450 | 0.0373 | 0.0435 | 860,140 | +0.00(+1.40%) |
Jan 20, 2021 | 0.0400 | 0.0450 | 0.0359 | 0.0429 | 1,203,343 | -0.00(-4.45%) |
Jan 19, 2021 | 0.0410 | 0.0452 | 0.0369 | 0.0449 | 1,598,133 | +0.00(+5.65%) |
Jan 15, 2021 | 0.0482 | 0.0500 | 0.0378 | 0.0425 | 1,911,100 | -0.00(-0.70%) |
Jan 14, 2021 | 0.0408 | 0.0440 | 0.0408 | 0.0428 | 1,174,288 | -0.00(-0.70%) |
Jan 13, 2021 | 0.0441 | 0.0479 | 0.0429 | 0.0431 | 1,018,799 | -0.00(-10.21%) |
Jan 12, 2021 | 0.0466 | 0.0495 | 0.0423 | 0.0480 | 806,199 | -0.00(-4.00%) |
Jan 11, 2021 | 0.0451 | 0.0526 | 0.0429 | 0.0500 | 1,120,874 | +0.00(+3.52%) |
Jan 08, 2021 | 0.0500 | 0.0510 | 0.0460 | 0.0483 | 385,000 | -0.00(-6.21%) |
Jan 07, 2021 | 0.0494 | 0.0535 | 0.0480 | 0.0515 | 630,880 | -0.00(-2.83%) |
Jan 06, 2021 | 0.0539 | 0.0539 | 0.0466 | 0.0530 | 433,144 | +0.00(+1.15%) |
Jan 05, 2021 | 0.0478 | 0.0549 | 0.0478 | 0.0524 | 545,280 | +0.01(+24.76%) |
Jan 04, 2021 | 0.0426 | 0.0480 | 0.0408 | 0.0420 | 299,803 | +0.00(+4.74%) |
Dec 31, 2020 | 0.0401 | 0.0401 | 0.0401 | 1,148,588 | -0.00(-3.14%) | |
Dec 30, 2020 | 0.0470 | 0.0480 | 0.0399 | 0.0414 | 1,148,588 | -0.01(-13.75%) |
Dec 29, 2020 | 0.0471 | 0.0540 | 0.0471 | 0.0480 | 646,987 | -0.00(-6.80%) |
Dec 28, 2020 | 0.0540 | 0.0540 | 0.0470 | 0.0515 | 559,030 | -0.00(-0.58%) |
Dec 24, 2020 | 0.0485 | 0.0519 | 0.0485 | 0.0518 | 144,000 | +0.00(+6.80%) |
Dec 23, 2020 | 0.0600 | 0.0600 | 0.0481 | 0.0485 | 624,390 | -0.01(-15.80%) |
Dec 22, 2020 | 0.0700 | 0.0700 | 0.0530 | 0.0576 | 253,831 | -0.01(-17.71%) |
Dec 21, 2020 | 0.0600 | 0.0739 | 0.0520 | 0.0700 | 217,959 | +0.01(+17.25%) |
Dec 18, 2020 | 0.0522 | 0.0623 | 0.0460 | 0.0597 | 687,400 | +0.01(+26.75%) |
Dec 17, 2020 | 0.0470 | 0.0480 | 0.0440 | 0.0471 | 208,607 | -0.00(-0.84%) |
Dec 16, 2020 | 0.0470 | 0.0500 | 0.0430 | 0.0475 | 302,734 | -0.00(-1.86%) |
Dec 15, 2020 | 0.0450 | 0.0590 | 0.0431 | 0.0484 | 424,363 | +0.00(+2.98%) |
Dec 14, 2020 | 0.0599 | 0.0599 | 0.0430 | 0.0470 | 284,695 | -0.01(-18.26%) |
Dec 11, 2020 | 0.0550 | 0.0575 | 0.0490 | 0.0575 | 321,400 | +0.01(+9.94%) |
Dec 10, 2020 | 0.0470 | 0.0640 | 0.0430 | 0.0523 | 776,099 | +0.00(+6.30%) |
Dec 09, 2020 | 0.0400 | 0.0999 | 0.0400 | 0.0492 | 3,840,863 | +0.02(+53.75%) |
Dec 08, 2020 | 0.0400 | 0.0400 | 0.0286 | 0.0320 | 1,293,776 | +0.00(+6.67%) |
Dec 07, 2020 | 0.0500 | 0.0500 | 0.0251 | 0.0300 | 1,418,252 | -0.01(-30.23%) |
Dec 04, 2020 | 0.0500 | 0.0534 | 0.0220 | 0.0430 | 931,700 | -0.01(-11.52%) |
Dec 03, 2020 | 0.0600 | 0.0600 | 0.0450 | 0.0486 | 895,628 | -0.01(-19.00%) |
Dec 02, 2020 | 0.0750 | 0.0750 | 0.0551 | 0.0600 | 620,555 | -0.00(-4.00%) |
Dec 01, 2020 | 0.0674 | 0.0698 | 0.0620 | 0.0625 | 410,227 | -0.01(-9.16%) |
Nov 30, 2020 | 0.0668 | 0.0700 | 0.0600 | 0.0688 | 811,790 | -0.00(-1.71%) |
Nov 27, 2020 | 0.0775 | 0.0799 | 0.0650 | 0.0700 | 297,200 | -0.00(-6.54%) |
Nov 25, 2020 | 0.0913 | 0.0913 | 0.0700 | 0.0749 | 365,700 | -0.01(-11.88%) |
Nov 24, 2020 | 0.0804 | 0.0850 | 0.0700 | 0.0850 | 372,892 | +0.01(+17.24%) |
Nov 23, 2020 | 0.0752 | 0.0850 | 0.0700 | 0.0725 | 143,566 | -0.01(-11.04%) |
Nov 20, 2020 | 0.0824 | 0.0845 | 0.0752 | 0.0815 | 110,500 | -0.00(-0.49%) |
Nov 19, 2020 | 0.0910 | 0.0910 | 0.0752 | 0.0819 | 226,561 | -0.01(-9.00%) |
Nov 18, 2020 | 0.0902 | 0.0907 | 0.0850 | 0.0900 | 483,701 | -0.00(-3.23%) |
Nov 17, 2020 | 0.0880 | 0.1050 | 0.0880 | 0.0930 | 376,832 | +0.00(+4.49%) |
Nov 16, 2020 | 0.1250 | 0.1250 | 0.0852 | 0.0890 | 268,085 | -0.00(-4.30%) |
Nov 13, 2020 | 0.0790 | 0.1070 | 0.0790 | 0.0930 | 1,062,800 | +0.01(+16.25%) |
Nov 12, 2020 | 0.0780 | 0.0947 | 0.0780 | 0.0800 | 308,497 | +0.00(+0.00%) |
Nov 11, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 316,281 | +0.00(+0.00%) |
Nov 10, 2020 | 0.0945 | 0.1000 | 0.0800 | 0.0800 | 901,787 | -0.01(-15.79%) |
Nov 09, 2020 | 0.1095 | 0.1095 | 0.0860 | 0.0950 | 1,357,289 | -0.01(-11.46%) |
Nov 06, 2020 | 0.0919 | 0.1095 | 0.0851 | 0.1073 | 628,800 | +0.02(+16.63%) |
Nov 05, 2020 | 0.1000 | 0.1000 | 0.0910 | 0.0920 | 281,674 | -0.01(-8.00%) |
Nov 04, 2020 | 0.1049 | 0.1049 | 0.0927 | 0.1000 | 421,155 | -0.00(-1.48%) |
Nov 03, 2020 | 0.1065 | 0.1138 | 0.1000 | 0.1015 | 588,897 | -0.01(-7.73%) |
Nov 02, 2020 | 0.1011 | 0.1150 | 0.1000 | 0.1100 | 617,117 | +0.01(+4.76%) |
Oct 30, 2020 | 0.1020 | 0.1200 | 0.1020 | 0.1050 | 877,500 | +0.00(+0.10%) |
Oct 29, 2020 | 0.1100 | 0.1100 | 0.1011 | 0.1049 | 380,148 | -0.01(-4.90%) |
Oct 28, 2020 | 0.1100 | 0.1175 | 0.1012 | 0.1103 | 600,441 | -0.00(-0.36%) |
Oct 27, 2020 | 0.1110 | 0.1150 | 0.1100 | 0.1107 | 180,547 | -0.01(-11.44%) |
Oct 26, 2020 | 0.1136 | 0.1250 | 0.1080 | 0.1250 | 280,623 | +0.01(+13.64%) |
Oct 23, 2020 | 0.1200 | 0.1250 | 0.1078 | 0.1100 | 724,700 | -0.01(-12.00%) |
Oct 22, 2020 | 0.1150 | 0.1250 | 0.0951 | 0.1250 | 1,343,529 | +0.01(+7.11%) |
Oct 21, 2020 | 0.1200 | 0.1200 | 0.1099 | 0.1167 | 129,606 | -0.00(-2.75%) |
Oct 20, 2020 | 0.1060 | 0.1200 | 0.0950 | 0.1200 | 720,349 | +0.01(+12.99%) |
Oct 19, 2020 | 0.1100 | 0.1133 | 0.1060 | 0.1062 | 167,493 | -0.00(-3.45%) |
Oct 16, 2020 | 0.1142 | 0.1199 | 0.1061 | 0.1100 | 648,100 | -0.01(-8.33%) |
Oct 15, 2020 | 0.1073 | 0.1200 | 0.1060 | 0.1200 | 294,838 | +0.01(+9.79%) |
Oct 14, 2020 | 0.1100 | 0.1147 | 0.1093 | 0.1093 | 256,447 | -0.01(-5.04%) |
Oct 13, 2020 | 0.1200 | 0.1235 | 0.1095 | 0.1151 | 127,300 | -0.00(-4.08%) |
Oct 12, 2020 | 0.1085 | 0.1200 | 0.1085 | 0.1200 | 167,004 | +0.01(+10.60%) |
Oct 09, 2020 | 0.1083 | 0.1280 | 0.1083 | 0.1085 | 442,200 | -0.01(-4.74%) |
Oct 08, 2020 | 0.1100 | 0.1194 | 0.1070 | 0.1139 | 458,684 | -0.00(-1.81%) |
Oct 07, 2020 | 0.1150 | 0.1195 | 0.1095 | 0.1160 | 150,630 | +0.00(+0.87%) |
Oct 06, 2020 | 0.1231 | 0.1300 | 0.1095 | 0.1150 | 291,499 | -0.01(-8.00%) |
Oct 05, 2020 | 0.1200 | 0.1300 | 0.1150 | 0.1250 | 124,225 | +0.00(+0.00%) |
Oct 02, 2020 | 0.1199 | 0.1250 | 0.1100 | 0.1250 | 376,000 | -0.00(-0.95%) |
Oct 01, 2020 | 0.1299 | 0.1380 | 0.1180 | 0.1262 | 572,397 | +0.00(+0.48%) |
Sep 30, 2020 | 0.1555 | 0.1555 | 0.1150 | 0.1256 | 668,020 | -0.03(-19.23%) |
Sep 29, 2020 | 0.1600 | 0.1740 | 0.1300 | 0.1555 | 256,450 | -0.02(-11.14%) |