Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.05(-6.24%) | |
May 26, 2021 | 0.6000 | 0.7999 | 0.5601 | 0.7999 | 2,800 | -0.00(-0.01%) |
May 25, 2021 | 0.5006 | 0.8000 | 0.5006 | 0.8000 | 5,658 | +0.00(+0.00%) |
May 21, 2021 | 0.8000 | 0.8000 | 0.8000 | 60 | -0.03(-3.74%) | |
May 20, 2021 | 0.7900 | 0.8311 | 0.7900 | 0.8311 | 1,005 | -0.02(-1.96%) |
May 18, 2021 | 0.8477 | 0.8477 | 0.8477 | 0 | +0.12(+16.12%) | |
May 17, 2021 | 0.7498 | 0.8499 | 0.5260 | 0.7300 | 11,349 | +0.09(+14.51%) |
May 13, 2021 | 0.6375 | 0.6375 | 0.6375 | 0 | -0.11(-14.99%) | |
May 12, 2021 | 0.5100 | 0.7499 | 0.5100 | 0.7499 | 3,273 | +0.24(+47.04%) |
May 11, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,266 | -0.14(-21.54%) |
May 10, 2021 | 0.7496 | 0.7499 | 0.6500 | 0.6500 | 1,587 | +0.13(+25.00%) |
May 07, 2021 | 0.7496 | 0.7496 | 0.5100 | 0.5200 | 2,302 | +0.07(+15.56%) |
May 06, 2021 | 0.4265 | 0.5848 | 0.4265 | 0.4500 | 720 | -0.29(-39.16%) |
May 05, 2021 | 0.7396 | 0.7396 | 0.7396 | 5 | +0.00(+0.00%) | |
May 04, 2021 | 0.7000 | 0.7396 | 0.4530 | 0.7396 | 2,840 | +0.04(+5.66%) |
May 03, 2021 | 0.7000 | 0.7000 | 0.4606 | 0.7000 | 2,536 | +0.10(+16.67%) |
Apr 30, 2021 | 0.7397 | 0.7397 | 0.4606 | 0.6000 | 2,500 | +0.15(+33.33%) |
Apr 29, 2021 | 0.7399 | 0.7499 | 0.4500 | 0.4500 | 1,959 | +0.06(+16.61%) |
Apr 28, 2021 | 0.3859 | 0.3859 | 0.3859 | 0.3859 | 202 | -0.44(-53.50%) |
Apr 27, 2021 | 0.4390 | 0.8299 | 0.4390 | 0.8299 | 600 | +0.43(+106.44%) |
Apr 26, 2021 | 0.4000 | 0.8598 | 0.4000 | 0.4020 | 1,572 | +0.01(+3.08%) |
Apr 23, 2021 | 0.8250 | 0.8300 | 0.3900 | 0.3900 | 1,500 | -0.01(-3.58%) |
Apr 22, 2021 | 0.4100 | 0.8600 | 0.3300 | 0.4045 | 8,800 | -0.45(-52.41%) |
Apr 21, 2021 | 0.6850 | 0.8700 | 0.3111 | 0.8500 | 8,718 | +0.35(+70.00%) |
Apr 20, 2021 | 0.8798 | 0.8900 | 0.5000 | 0.5000 | 2,005 | -0.34(-40.44%) |
Apr 19, 2021 | 0.8395 | 0.8395 | 0.8150 | 0.8395 | 733 | +0.00(+0.54%) |
Apr 16, 2021 | 0.2500 | 0.8980 | 0.2500 | 0.8350 | 2,000 | +0.63(+317.29%) |
Apr 15, 2021 | 0.8850 | 0.8850 | 0.2001 | 0.2001 | 1,313 | -0.25(-55.64%) |
Apr 13, 2021 | 0.4511 | 0.4511 | 0.4511 | 0 | -0.04(-7.94%) | |
Apr 09, 2021 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.31(-38.73%) | |
Apr 08, 2021 | 0.4300 | 0.7998 | 0.4300 | 0.7998 | 2,300 | +0.35(+77.73%) |
Apr 07, 2021 | 0.4200 | 0.4500 | 0.2100 | 0.4500 | 30,157 | -0.55(-55.00%) |
Apr 06, 2021 | 1.000 | 1.000 | 0.8250 | 0.9999 | 1,038 | +0.30(+42.84%) |
Apr 05, 2021 | 0.4200 | 0.7000 | 0.4200 | 0.7000 | 1,891 | +0.00(+0.29%) |
Apr 01, 2021 | 0.6980 | 0.6980 | 0.6980 | 15 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.4040 | 0.6980 | 0.4040 | 0.6980 | 691 | -0.08(-9.82%) |
Mar 30, 2021 | 0.7000 | 0.7740 | 0.7000 | 0.7740 | 300 | +0.08(+11.21%) |
Mar 29, 2021 | 0.6960 | 0.6960 | 0.6960 | 100 | +0.00(+0.00%) | |
Mar 26, 2021 | 0.3210 | 0.6960 | 0.3210 | 0.6960 | 1,400 | -0.00(-0.29%) |
Mar 25, 2021 | 0.6980 | 0.7000 | 0.5095 | 0.6980 | 5,827 | +0.00(+0.00%) |
Mar 24, 2021 | 0.5500 | 0.6980 | 0.5500 | 0.6980 | 2,907 | -0.00(-0.29%) |
Mar 23, 2021 | 0.5040 | 0.7500 | 0.5000 | 0.7000 | 7,634 | -0.25(-26.32%) |
Mar 19, 2021 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) | |
Mar 18, 2021 | 1.000 | 1.000 | 0.9900 | 1.000 | 760 | +0.21(+26.58%) |
Mar 17, 2021 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,593 | -0.02(-2.47%) |
Mar 16, 2021 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 5,149 | +0.02(+2.53%) |
Mar 15, 2021 | 0.9798 | 1.000 | 0.7900 | 0.7900 | 7,227 | +0.01(+1.28%) |
Mar 12, 2021 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 7,200 | -0.02(-2.50%) |
Mar 11, 2021 | 1.050 | 1.050 | 0.8000 | 0.8000 | 9,473 | -0.24(-23.08%) |
Mar 10, 2021 | 0.8999 | 1.050 | 0.7600 | 1.040 | 5,850 | +0.04(+4.00%) |
Mar 09, 2021 | 0.7610 | 1.000 | 0.7600 | 1.000 | 1,644 | +0.00(+0.00%) |
Mar 08, 2021 | 0.9893 | 1.075 | 0.7600 | 1.000 | 2,127 | +0.00(+0.00%) |
Mar 05, 2021 | 0.8050 | 1.000 | 0.7600 | 1.000 | 7,400 | -0.09(-8.26%) |
Mar 04, 2021 | 0.7500 | 1.180 | 0.7500 | 1.090 | 9,650 | +0.09(+9.00%) |
Mar 03, 2021 | 0.9950 | 1.000 | 0.8500 | 1.000 | 1,620 | +0.00(+0.00%) |
Mar 02, 2021 | 1.100 | 1.100 | 0.8000 | 1.000 | 7,716 | -0.10(-9.09%) |
Mar 01, 2021 | 1.100 | 1.190 | 0.8500 | 1.100 | 10,165 | +0.00(+0.00%) |
Feb 26, 2021 | 0.7700 | 1.190 | 0.7700 | 1.100 | 6,500 | +0.30(+37.48%) |
Feb 25, 2021 | 0.9000 | 1.190 | 0.8001 | 0.8001 | 1,856 | -0.25(-23.80%) |
Feb 24, 2021 | 1.100 | 1.200 | 0.8750 | 1.050 | 5,954 | -0.15(-12.50%) |
Feb 23, 2021 | 0.8000 | 1.200 | 0.7500 | 1.200 | 12,472 | +0.20(+20.00%) |
Feb 22, 2021 | 1.060 | 1.200 | 1.000 | 1.000 | 3,726 | -0.05(-4.76%) |
Feb 19, 2021 | 1.070 | 1.070 | 1.000 | 1.050 | 7,000 | +0.05(+5.00%) |
Feb 18, 2021 | 1.000 | 1.200 | 0.6530 | 1.000 | 20,444 | -0.34(-25.37%) |
Feb 17, 2021 | 1.400 | 1.400 | 1.200 | 1.340 | 14,882 | -0.01(-0.74%) |
Feb 16, 2021 | 1.500 | 1.620 | 1.280 | 1.350 | 62,936 | +0.05(+3.85%) |
Feb 12, 2021 | 1.450 | 1.450 | 1.300 | 1.300 | 4,700 | -0.20(-13.33%) |
Feb 11, 2021 | 1.400 | 1.500 | 1.130 | 1.500 | 6,731 | +0.37(+32.74%) |
Feb 10, 2021 | 1.300 | 1.300 | 1.109 | 1.130 | 31,750 | -0.37(-24.67%) |
Feb 09, 2021 | 1.240 | 1.800 | 1.130 | 1.500 | 31,921 | +0.26(+20.97%) |
Feb 08, 2021 | 1.340 | 1.340 | 1.240 | 1.240 | 11,739 | -0.01(-0.80%) |
Feb 05, 2021 | 1.500 | 1.800 | 1.000 | 1.250 | 26,700 | -0.24(-16.11%) |
Feb 04, 2021 | 2.450 | 2.450 | 1.320 | 1.490 | 19,769 | -0.71(-32.27%) |
Feb 03, 2021 | 3.980 | 3.980 | 1.000 | 2.200 | 48,128 | -0.04(-1.79%) |
Feb 02, 2021 | 1.520 | 4.000 | 1.300 | 2.240 | 38,256 | +0.82(+57.75%) |
Feb 01, 2021 | 1.260 | 1.430 | 1.250 | 1.420 | 14,253 | +0.16(+12.70%) |
Jan 29, 2021 | 1.050 | 1.260 | 1.050 | 1.260 | 15,300 | +0.26(+26.00%) |
Jan 28, 2021 | 0.9900 | 1.220 | 0.8000 | 1.000 | 18,547 | +0.05(+5.26%) |
Jan 27, 2021 | 0.8880 | 0.9500 | 0.5820 | 0.9500 | 5,650 | +0.17(+21.79%) |
Jan 26, 2021 | 0.6500 | 0.9040 | 0.5000 | 0.7800 | 25,297 | +0.18(+30.00%) |
Jan 25, 2021 | 0.5700 | 0.6000 | 0.5200 | 0.6000 | 4,961 | +0.00(+0.00%) |
Jan 22, 2021 | 0.2650 | 0.7000 | 0.1968 | 0.6000 | 61,400 | +0.11(+23.46%) |
Jan 20, 2021 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 1,000 | -0.11(-19.00%) |
Jan 19, 2021 | 0.6380 | 0.6380 | 0.5980 | 0.6000 | 5,022 | -0.05(-7.69%) |
Jan 15, 2021 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,000 | +0.00(+0.00%) |
Jan 14, 2021 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 153 | -0.02(-2.99%) |
Jan 11, 2021 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.02(-2.90%) | |
Jan 08, 2021 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 400 | +0.00(+0.00%) |
Jan 07, 2021 | 0.3500 | 0.6900 | 0.3500 | 0.6900 | 1,624 | -0.06(-8.00%) |
Jan 06, 2021 | 0.7500 | 0.7500 | 0.7500 | 30 | +0.00(+0.00%) | |
Dec 31, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
Dec 28, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
Dec 24, 2020 | 0.7500 | 0.7500 | 0.7500 | 30 | +0.00(+0.00%) | |
Dec 23, 2020 | 0.7500 | 0.7500 | 0.7500 | 63 | +0.00(+0.00%) | |
Dec 21, 2020 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.14(-15.73%) | |
Dec 18, 2020 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 500 | +0.36(+67.92%) |
Dec 17, 2020 | 0.5000 | 0.8900 | 0.4000 | 0.5300 | 12,057 | +0.03(+6.00%) |
Dec 16, 2020 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | 1,538 | +0.29(+138.10%) |
Dec 15, 2020 | 0.2100 | 0.2100 | 0.2100 | 126 | +0.00(+0.00%) | |
Dec 14, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,750 | -0.00(-0.94%) |
Dec 04, 2020 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.00(+0.00%) | |
Dec 03, 2020 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 100 | +0.03(+17.78%) |
Dec 02, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,328 | -0.32(-64.00%) |
Nov 27, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Nov 25, 2020 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 1,000 | +0.04(+8.70%) |
Nov 23, 2020 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
Nov 20, 2020 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 800 | +0.11(+31.43%) |
Nov 19, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 | -0.10(-22.22%) |
Nov 17, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.05(-10.00%) | |
Nov 16, 2020 | 0.5000 | 0.5000 | 0.5000 | 33 | +0.00(+0.00%) | |
Nov 11, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Oct 30, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.00(+0.00%) |
Oct 26, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 0.2400 | 0.5000 | 0.2400 | 0.5000 | 1,200 | -0.00(-0.40%) |
Oct 22, 2020 | 0.5020 | 0.5020 | 0.5020 | 82 | +0.00(+0.00%) | |
Oct 20, 2020 | 0.5020 | 0.5020 | 0.5020 | 0 | +0.00(+0.00%) | |
Oct 19, 2020 | 0.5020 | 0.5020 | 0.5020 | 9 | +0.00(+0.00%) | |
Oct 13, 2020 | 0.5020 | 0.5020 | 0.5020 | 0 | +0.00(+0.00%) | |
Oct 09, 2020 | 0.5020 | 0.5020 | 0.5020 | 0 | -0.05(-8.39%) | |
Oct 05, 2020 | 0.5480 | 0.5480 | 0.5480 | 0 | +0.00(+0.00%) | |
Oct 02, 2020 | 0.1300 | 0.5480 | 0.1300 | 0.5480 | 1,200 | +0.03(+5.38%) |
Sep 30, 2020 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.01(-1.89%) | |
Sep 29, 2020 | 0.4000 | 0.5300 | 0.3980 | 0.5300 | 6,000 | +0.02(+4.33%) |
Sep 28, 2020 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 100 | +0.35(+217.50%) |
Sep 21, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 14, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 0.1600 | 0.1600 | 0.1600 | 24 | +0.00(+0.00%) | |
Sep 03, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.04(-20.00%) | |
Sep 02, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 807 | +0.00(+0.00%) |
Sep 01, 2020 | 0.2001 | 0.2001 | 0.2000 | 0.2000 | 22,618 | -0.08(-28.57%) |
Aug 28, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Aug 26, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Aug 24, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.04(+16.67%) | |
Aug 21, 2020 | 0.2400 | 0.2400 | 0.2400 | 15 | +0.00(+0.00%) | |
Aug 20, 2020 | 0.2400 | 0.2400 | 0.2400 | 13 | +0.00(+0.00%) | |
Aug 12, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
Aug 05, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Aug 03, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jul 31, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.00(+0.00%) |
Jul 30, 2020 | 0.2000 | 0.2000 | 0.2000 | 11 | +0.00(+0.00%) | |
Jul 24, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jul 22, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jul 20, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.04(-18.37%) | |
Jul 17, 2020 | 0.2500 | 0.2600 | 0.2020 | 0.2450 | 21,700 | -0.04(-15.52%) |
Jul 16, 2020 | 0.2900 | 0.2900 | 0.2900 | 1 | +0.00(+0.00%) | |
Jul 15, 2020 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,500 | +0.05(+20.83%) |
Jul 13, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Jun 26, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 10,000 | -0.06(-20.00%) |
Jun 18, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.08(-21.05%) | |
Jun 17, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 824 | +0.16(+72.73%) |
Jun 11, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.08(-26.67%) | |
Jun 08, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jun 05, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | +0.00(+0.00%) |
Jun 04, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,322 | +0.08(+36.36%) |