Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.2529 | 0.3005 | 0.2450 | 0.2450 | 293,645 | -0.03(-10.42%) |
May 27, 2021 | 0.2686 | 0.2937 | 0.2609 | 0.2735 | 962,358 | +0.00(+1.07%) |
May 26, 2021 | 0.2250 | 0.2850 | 0.2250 | 0.2706 | 1,222,740 | +0.02(+8.28%) |
May 25, 2021 | 0.3600 | 0.3600 | 0.2408 | 0.2499 | 2,586,689 | -0.06(-19.39%) |
May 24, 2021 | 0.3000 | 0.3600 | 0.3000 | 0.3100 | 988,892 | -0.02(-6.26%) |
May 21, 2021 | 0.2658 | 0.3405 | 0.2638 | 0.3307 | 2,890,393 | +0.05(+19.52%) |
May 20, 2021 | 0.2351 | 0.2859 | 0.2152 | 0.2767 | 1,932,771 | +0.06(+26.29%) |
May 19, 2021 | 0.1870 | 0.2321 | 0.1870 | 0.2191 | 2,887,251 | +0.04(+19.73%) |
May 18, 2021 | 0.2000 | 0.2000 | 0.1736 | 0.1830 | 1,858,109 | +0.01(+7.27%) |
May 17, 2021 | 0.2100 | 0.2100 | 0.1500 | 0.1706 | 902,234 | +0.01(+6.62%) |
May 14, 2021 | 0.1520 | 0.1754 | 0.1520 | 0.1600 | 24,645 | -0.01(-5.38%) |
May 13, 2021 | 0.1600 | 0.1720 | 0.1600 | 0.1691 | 41,354 | -0.01(-4.62%) |
May 12, 2021 | 0.2075 | 0.2075 | 0.1710 | 0.1773 | 44,561 | -0.00(-1.50%) |
May 11, 2021 | 0.1800 | 0.1852 | 0.1800 | 0.1800 | 59,740 | -0.00(-0.83%) |
May 10, 2021 | 0.1943 | 0.1943 | 0.1815 | 0.1815 | 30,571 | -0.01(-5.47%) |
May 07, 2021 | 0.2011 | 0.2050 | 0.1871 | 0.1920 | 58,311 | -0.00(-1.74%) |
May 06, 2021 | 0.2038 | 0.2038 | 0.1800 | 0.1954 | 28,540 | +0.00(+1.61%) |
May 05, 2021 | 0.2273 | 0.2273 | 0.1832 | 0.1923 | 43,032 | +0.00(+2.23%) |
May 04, 2021 | 0.1981 | 0.2017 | 0.1800 | 0.1881 | 174,885 | -0.00(-1.47%) |
May 03, 2021 | 0.2095 | 0.2187 | 0.1908 | 0.1909 | 49,691 | -0.02(-7.33%) |
Apr 30, 2021 | 0.2054 | 0.2070 | 0.1903 | 0.2060 | 83,900 | +0.01(+7.63%) |
Apr 29, 2021 | 0.1953 | 0.2022 | 0.1854 | 0.1914 | 104,697 | +0.00(+0.68%) |
Apr 28, 2021 | 0.1975 | 0.2059 | 0.1788 | 0.1901 | 91,920 | -0.01(-7.22%) |
Apr 27, 2021 | 0.2325 | 0.2325 | 0.1888 | 0.2049 | 520,745 | +0.00(+2.45%) |
Apr 26, 2021 | 0.2050 | 0.2091 | 0.1797 | 0.2000 | 229,852 | +0.04(+24.69%) |
Apr 23, 2021 | 0.1402 | 0.1798 | 0.1402 | 0.1604 | 136,100 | -0.01(-4.52%) |
Apr 22, 2021 | 0.1700 | 0.1778 | 0.1637 | 0.1680 | 103,675 | +0.01(+7.97%) |
Apr 21, 2021 | 0.2200 | 0.2200 | 0.1521 | 0.1556 | 84,200 | -0.01(-6.83%) |
Apr 20, 2021 | 0.2100 | 0.2100 | 0.1650 | 0.1670 | 106,488 | -0.03(-16.50%) |
Apr 19, 2021 | 0.2616 | 0.2616 | 0.1974 | 0.2000 | 40,051 | -0.03(-11.86%) |
Apr 16, 2021 | 0.2170 | 0.2408 | 0.2154 | 0.2269 | 55,700 | +0.02(+8.05%) |
Apr 15, 2021 | 0.2200 | 0.2367 | 0.2091 | 0.2100 | 49,183 | +0.02(+11.82%) |
Apr 14, 2021 | 0.1693 | 0.1924 | 0.1693 | 0.1878 | 139,461 | +0.01(+7.31%) |
Apr 13, 2021 | 0.1880 | 0.1922 | 0.1741 | 0.1750 | 54,802 | -0.02(-7.89%) |
Apr 12, 2021 | 0.1675 | 0.2060 | 0.1675 | 0.1900 | 37,148 | -0.03(-11.83%) |
Apr 09, 2021 | 0.2032 | 0.2200 | 0.1827 | 0.2155 | 108,900 | +0.06(+38.85%) |
Apr 08, 2021 | 0.1528 | 0.1598 | 0.1419 | 0.1552 | 22,672 | +0.00(+2.11%) |
Apr 07, 2021 | 0.2450 | 0.2450 | 0.1466 | 0.1520 | 234,608 | -0.01(-4.40%) |
Apr 06, 2021 | 0.1673 | 0.1761 | 0.1590 | 0.1590 | 16,949 | -0.01(-6.47%) |
Apr 05, 2021 | 0.1800 | 0.1956 | 0.1672 | 0.1700 | 143,725 | -0.01(-6.64%) |
Apr 01, 2021 | 0.1819 | 0.1887 | 0.1800 | 0.1821 | 70,000 | -0.01(-4.96%) |
Mar 31, 2021 | 0.1800 | 0.1916 | 0.1800 | 0.1916 | 23,405 | +0.01(+5.27%) |
Mar 30, 2021 | 0.2023 | 0.2023 | 0.1820 | 0.1820 | 23,737 | -0.02(-8.40%) |
Mar 29, 2021 | 0.1867 | 0.2031 | 0.1867 | 0.1987 | 33,340 | -0.00(-0.25%) |
Mar 26, 2021 | 0.1495 | 0.2033 | 0.1495 | 0.1992 | 70,300 | +0.02(+9.33%) |
Mar 25, 2021 | 0.1906 | 0.2023 | 0.1800 | 0.1822 | 51,063 | +0.00(+2.24%) |
Mar 24, 2021 | 0.1808 | 0.1952 | 0.1782 | 0.1782 | 33,302 | +0.00(+2.30%) |
Mar 23, 2021 | 0.1901 | 0.2113 | 0.1702 | 0.1742 | 181,428 | -0.02(-12.29%) |
Mar 22, 2021 | 0.1815 | 0.2236 | 0.1815 | 0.1986 | 56,978 | -0.00(-2.31%) |
Mar 19, 2021 | 0.2700 | 0.2700 | 0.2000 | 0.2033 | 124,800 | -0.01(-4.24%) |
Mar 18, 2021 | 0.2227 | 0.2700 | 0.2000 | 0.2123 | 95,473 | +0.00(+1.43%) |
Mar 17, 2021 | 0.2043 | 0.2400 | 0.1930 | 0.2093 | 91,791 | -0.00(-0.33%) |
Mar 16, 2021 | 0.2268 | 0.2344 | 0.2004 | 0.2100 | 86,737 | -0.02(-7.65%) |
Mar 15, 2021 | 0.2565 | 0.2565 | 0.2274 | 0.2274 | 23,530 | -0.03(-9.94%) |
Mar 12, 2021 | 0.2415 | 0.2597 | 0.2262 | 0.2525 | 400,000 | +0.01(+5.16%) |
Mar 11, 2021 | 0.2760 | 0.2760 | 0.2232 | 0.2401 | 130,934 | -0.01(-4.42%) |
Mar 10, 2021 | 0.2750 | 0.2957 | 0.2432 | 0.2512 | 122,510 | -0.01(-5.28%) |
Mar 09, 2021 | 0.2582 | 0.2819 | 0.2548 | 0.2652 | 138,285 | +0.01(+2.67%) |
Mar 08, 2021 | 0.2131 | 0.2608 | 0.1879 | 0.2583 | 150,428 | +0.07(+39.25%) |
Mar 05, 2021 | 0.1980 | 0.2233 | 0.1800 | 0.1855 | 163,500 | -0.02(-7.80%) |
Mar 04, 2021 | 0.2600 | 0.2600 | 0.1961 | 0.2012 | 133,437 | -0.04(-16.17%) |
Mar 03, 2021 | 0.2540 | 0.2600 | 0.2300 | 0.2400 | 144,079 | -0.02(-5.88%) |
Mar 02, 2021 | 0.3110 | 0.3110 | 0.2550 | 0.2550 | 99,510 | +0.00(+0.39%) |
Mar 01, 2021 | 0.2526 | 0.2698 | 0.2368 | 0.2540 | 65,982 | +0.01(+4.10%) |
Feb 26, 2021 | 0.2748 | 0.2748 | 0.2408 | 0.2440 | 100,700 | -0.03(-9.63%) |
Feb 25, 2021 | 0.2960 | 0.2962 | 0.2588 | 0.2700 | 141,982 | -0.02(-8.47%) |
Feb 24, 2021 | 0.2900 | 0.2973 | 0.2793 | 0.2950 | 86,421 | +0.01(+4.28%) |
Feb 23, 2021 | 0.2803 | 0.3000 | 0.2700 | 0.2829 | 120,596 | -0.01(-3.15%) |
Feb 22, 2021 | 0.2969 | 0.3100 | 0.2757 | 0.2921 | 202,025 | -0.02(-5.16%) |
Feb 19, 2021 | 0.3128 | 0.3600 | 0.2981 | 0.3080 | 141,600 | -0.00(-0.10%) |
Feb 18, 2021 | 0.3309 | 0.3335 | 0.2787 | 0.3083 | 210,306 | -0.02(-5.05%) |
Feb 17, 2021 | 0.3546 | 0.3600 | 0.3169 | 0.3247 | 153,686 | -0.03(-7.23%) |
Feb 16, 2021 | 0.3531 | 0.4017 | 0.3381 | 0.3500 | 231,233 | -0.03(-7.89%) |
Feb 12, 2021 | 0.3842 | 0.3842 | 0.3522 | 0.3800 | 175,700 | +0.01(+2.65%) |
Feb 11, 2021 | 0.3900 | 0.3900 | 0.3108 | 0.3702 | 648,559 | +0.06(+17.56%) |
Feb 10, 2021 | 0.3309 | 0.3353 | 0.3034 | 0.3149 | 306,915 | -0.02(-4.86%) |
Feb 09, 2021 | 0.3900 | 0.3900 | 0.3172 | 0.3310 | 202,552 | -0.02(-6.29%) |
Feb 08, 2021 | 0.3201 | 0.3692 | 0.3201 | 0.3532 | 183,670 | -0.01(-1.89%) |
Feb 05, 2021 | 0.3265 | 0.3943 | 0.3265 | 0.3600 | 233,300 | +0.03(+8.01%) |
Feb 04, 2021 | 0.3903 | 0.4000 | 0.3333 | 0.3333 | 450,370 | -0.05(-12.17%) |
Feb 03, 2021 | 0.3449 | 0.3871 | 0.3449 | 0.3795 | 182,990 | +0.03(+7.66%) |
Feb 02, 2021 | 0.4123 | 0.4400 | 0.3500 | 0.3525 | 269,945 | -0.04(-9.62%) |
Feb 01, 2021 | 0.3349 | 0.4091 | 0.3100 | 0.3900 | 1,200,050 | +0.08(+26.83%) |
Jan 29, 2021 | 0.2851 | 0.3245 | 0.2295 | 0.3075 | 163,100 | -0.00(-0.36%) |
Jan 28, 2021 | 0.3120 | 0.3200 | 0.2843 | 0.3086 | 174,759 | -0.01(-3.86%) |
Jan 27, 2021 | 0.3700 | 0.3700 | 0.2992 | 0.3210 | 386,873 | -0.05(-12.61%) |
Jan 26, 2021 | 0.3466 | 0.3818 | 0.3395 | 0.3673 | 152,779 | +0.01(+3.46%) |
Jan 25, 2021 | 0.4550 | 0.4675 | 0.3492 | 0.3550 | 605,669 | -0.05(-11.47%) |
Jan 22, 2021 | 0.4250 | 0.4400 | 0.3700 | 0.4010 | 277,400 | +0.03(+7.51%) |
Jan 21, 2021 | 0.4550 | 0.4550 | 0.3601 | 0.3730 | 310,029 | -0.03(-6.63%) |
Jan 20, 2021 | 0.5300 | 0.5400 | 0.3650 | 0.3995 | 1,636,343 | -0.10(-19.55%) |
Jan 19, 2021 | 0.4000 | 1.390 | 0.3625 | 0.4966 | 3,312,765 | +0.17(+52.80%) |
Jan 15, 2021 | 0.3487 | 0.3644 | 0.3097 | 0.3250 | 451,300 | +0.03(+11.00%) |
Jan 14, 2021 | 0.2800 | 0.3100 | 0.2550 | 0.2928 | 127,210 | +0.05(+21.85%) |
Jan 13, 2021 | 0.2237 | 0.2483 | 0.2237 | 0.2403 | 25,176 | +0.00(+0.13%) |
Jan 12, 2021 | 0.2401 | 0.2401 | 0.2100 | 0.2400 | 214,882 | -0.00(-1.64%) |
Jan 11, 2021 | 0.2600 | 0.2703 | 0.2400 | 0.2440 | 75,080 | -0.01(-3.90%) |
Jan 08, 2021 | 0.2390 | 0.2700 | 0.2390 | 0.2539 | 54,700 | +0.01(+4.66%) |
Jan 07, 2021 | 0.2272 | 0.2426 | 0.2000 | 0.2426 | 106,186 | +0.01(+3.28%) |
Jan 06, 2021 | 0.1900 | 0.2349 | 0.1900 | 0.2349 | 12,679 | +0.03(+13.31%) |
Jan 05, 2021 | 0.2999 | 0.2999 | 0.1965 | 0.2073 | 75,737 | -0.00(-1.43%) |
Jan 04, 2021 | 0.2500 | 0.2560 | 0.1782 | 0.2103 | 229,645 | -0.03(-12.08%) |
Dec 31, 2020 | 0.2392 | 0.2392 | 0.2392 | 90,201 | +0.00(+0.93%) | |
Dec 30, 2020 | 0.2300 | 0.2500 | 0.2200 | 0.2370 | 90,201 | +0.04(+18.50%) |
Dec 29, 2020 | 0.2500 | 0.2500 | 0.1800 | 0.2000 | 480,000 | -0.05(-20.00%) |
Dec 28, 2020 | 0.3000 | 0.3000 | 0.1000 | 0.2500 | 363,106 | +0.02(+10.91%) |
Dec 24, 2020 | 0.2300 | 0.2700 | 0.2000 | 0.2254 | 285,200 | -0.01(-5.09%) |
Dec 23, 2020 | 0.3515 | 0.3515 | 0.2100 | 0.2375 | 413,931 | -0.02(-9.00%) |
Dec 22, 2020 | 0.2868 | 0.2868 | 0.2590 | 0.2610 | 203,283 | -0.03(-10.59%) |
Dec 21, 2020 | 0.3100 | 0.3100 | 0.2640 | 0.2919 | 166,392 | -0.02(-5.56%) |
Dec 18, 2020 | 0.3068 | 0.3400 | 0.2811 | 0.3091 | 1,252,100 | +0.02(+5.10%) |
Dec 17, 2020 | 0.3010 | 0.3010 | 0.2650 | 0.2941 | 425,318 | -0.01(-3.00%) |
Dec 16, 2020 | 0.3177 | 0.3300 | 0.2600 | 0.3032 | 276,030 | -0.01(-2.19%) |
Dec 15, 2020 | 0.3572 | 0.5000 | 0.2875 | 0.3100 | 1,525,507 | -0.01(-4.26%) |
Dec 14, 2020 | 0.3015 | 0.5500 | 0.3015 | 0.3238 | 150,435 | +0.06(+24.54%) |
Dec 11, 2020 | 0.2388 | 0.2700 | 0.2388 | 0.2600 | 112,200 | +0.03(+13.04%) |
Dec 10, 2020 | 0.2317 | 0.2328 | 0.2300 | 0.2300 | 14,350 | +0.02(+11.70%) |
Dec 09, 2020 | 0.2219 | 0.2281 | 0.2059 | 0.2059 | 9,950 | +0.05(+29.42%) |
Dec 08, 2020 | 0.2491 | 0.2491 | 0.1591 | 0.1591 | 20,495 | -0.06(-28.27%) |
Dec 07, 2020 | 0.1992 | 0.2218 | 0.1992 | 0.2218 | 5,000 | +0.04(+23.22%) |
Dec 04, 2020 | 0.1748 | 0.1800 | 0.1748 | 0.1800 | 10,700 | +0.00(+0.56%) |
Dec 03, 2020 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 2,400 | +0.02(+13.51%) |
Dec 02, 2020 | 0.1663 | 0.1663 | 0.1499 | 0.1577 | 6,630 | -0.02(-11.20%) |
Dec 01, 2020 | 0.1853 | 0.1892 | 0.1749 | 0.1776 | 12,161 | +0.01(+2.96%) |
Nov 30, 2020 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 67,010 | -0.01(-4.11%) |