Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1726 | 0.1750 | 0.1651 | 0.1700 | 418,192 | +0.00(+0.18%) |
May 27, 2021 | 0.1717 | 0.1750 | 0.1600 | 0.1697 | 357,324 | +0.00(+1.98%) |
May 26, 2021 | 0.1600 | 0.1791 | 0.1600 | 0.1664 | 668,041 | -0.01(-5.19%) |
May 25, 2021 | 0.1600 | 0.1797 | 0.1600 | 0.1755 | 265,767 | -0.00(-0.85%) |
May 24, 2021 | 0.1685 | 0.1850 | 0.1616 | 0.1770 | 338,229 | +0.01(+3.81%) |
May 21, 2021 | 0.1753 | 0.1761 | 0.1600 | 0.1705 | 591,653 | +0.00(+0.29%) |
May 20, 2021 | 0.1840 | 0.1840 | 0.1603 | 0.1700 | 531,180 | -0.00(-1.45%) |
May 19, 2021 | 0.1665 | 0.1800 | 0.1600 | 0.1725 | 627,066 | -0.00(-1.37%) |
May 18, 2021 | 0.1652 | 0.1793 | 0.1650 | 0.1749 | 502,173 | -0.00(-0.06%) |
May 17, 2021 | 0.1868 | 0.1970 | 0.1651 | 0.1750 | 846,813 | -0.01(-3.31%) |
May 14, 2021 | 0.1700 | 0.1865 | 0.1700 | 0.1810 | 640,848 | +0.01(+8.06%) |
May 13, 2021 | 0.1850 | 0.1942 | 0.1670 | 0.1675 | 2,610,993 | -0.02(-10.81%) |
May 12, 2021 | 0.2045 | 0.2085 | 0.1843 | 0.1878 | 1,791,229 | -0.02(-7.94%) |
May 11, 2021 | 0.2060 | 0.2254 | 0.1927 | 0.2040 | 1,689,194 | -0.02(-9.33%) |
May 10, 2021 | 0.2496 | 0.2700 | 0.2200 | 0.2250 | 821,103 | -0.02(-9.82%) |
May 07, 2021 | 0.2190 | 0.2550 | 0.2000 | 0.2495 | 778,899 | +0.03(+14.14%) |
May 06, 2021 | 0.2296 | 0.2305 | 0.2090 | 0.2186 | 996,267 | -0.01(-5.00%) |
May 05, 2021 | 0.2295 | 0.2374 | 0.2234 | 0.2301 | 420,264 | +0.00(+0.48%) |
May 04, 2021 | 0.2260 | 0.2525 | 0.2211 | 0.2290 | 502,167 | -0.01(-4.22%) |
May 03, 2021 | 0.2560 | 0.2730 | 0.2354 | 0.2391 | 727,747 | -0.02(-6.64%) |
Apr 30, 2021 | 0.2701 | 0.2759 | 0.2500 | 0.2561 | 827,800 | -0.02(-6.80%) |
Apr 29, 2021 | 0.2611 | 0.2809 | 0.2610 | 0.2748 | 467,882 | +0.00(+0.84%) |
Apr 28, 2021 | 0.2600 | 0.2755 | 0.2600 | 0.2725 | 415,838 | +0.01(+2.95%) |
Apr 27, 2021 | 0.2726 | 0.2764 | 0.2558 | 0.2647 | 584,324 | -0.00(-1.23%) |
Apr 26, 2021 | 0.2623 | 0.2800 | 0.2557 | 0.2680 | 858,968 | -0.01(-2.40%) |
Apr 23, 2021 | 0.2553 | 0.2788 | 0.2400 | 0.2746 | 1,101,100 | +0.02(+6.23%) |
Apr 22, 2021 | 0.2600 | 0.2818 | 0.2435 | 0.2585 | 1,235,348 | -0.02(-6.75%) |
Apr 21, 2021 | 0.2450 | 0.2808 | 0.2250 | 0.2772 | 1,453,264 | +0.03(+13.14%) |
Apr 20, 2021 | 0.2326 | 0.2565 | 0.2293 | 0.2450 | 1,487,092 | -0.00(-1.80%) |
Apr 19, 2021 | 0.2765 | 0.2800 | 0.2326 | 0.2495 | 2,641,375 | -0.02(-7.21%) |
Apr 16, 2021 | 0.2780 | 0.2900 | 0.2600 | 0.2689 | 2,012,300 | -0.02(-6.63%) |
Apr 15, 2021 | 0.3000 | 0.3211 | 0.2781 | 0.2880 | 2,488,851 | -0.02(-5.54%) |
Apr 14, 2021 | 0.3150 | 0.3325 | 0.3000 | 0.3049 | 1,840,427 | -0.02(-5.81%) |
Apr 13, 2021 | 0.3700 | 0.3700 | 0.3175 | 0.3237 | 1,456,496 | -0.01(-1.91%) |
Apr 12, 2021 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 1,444,606 | +0.00(+1.32%) |
Apr 09, 2021 | 0.3400 | 0.3643 | 0.3185 | 0.3257 | 1,813,300 | -0.00(-0.46%) |
Apr 08, 2021 | 0.3400 | 0.3761 | 0.3185 | 0.3272 | 4,184,112 | -0.02(-6.27%) |
Apr 07, 2021 | 0.3970 | 0.3970 | 0.3318 | 0.3491 | 4,500,708 | -0.02(-6.16%) |
Apr 06, 2021 | 0.4570 | 0.4570 | 0.3656 | 0.3720 | 5,600,539 | -0.06(-13.49%) |
Apr 05, 2021 | 0.4490 | 0.5300 | 0.4040 | 0.4300 | 13,380,491 | -0.00(-0.09%) |
Apr 01, 2021 | 0.3500 | 0.4488 | 0.3500 | 0.4304 | 14,415,500 | +0.10(+30.42%) |
Mar 31, 2021 | 0.3074 | 0.3370 | 0.2900 | 0.3300 | 1,489,891 | +0.02(+8.16%) |
Mar 30, 2021 | 0.2948 | 0.3213 | 0.2725 | 0.3051 | 3,927,068 | +0.00(+0.36%) |
Mar 29, 2021 | 0.3149 | 0.3200 | 0.2841 | 0.3040 | 2,048,759 | +0.00(+0.00%) |
Mar 26, 2021 | 0.3260 | 0.3445 | 0.2930 | 0.3040 | 2,142,300 | -0.01(-4.61%) |
Mar 25, 2021 | 0.3445 | 0.3450 | 0.3000 | 0.3187 | 3,049,686 | -0.03(-7.35%) |
Mar 24, 2021 | 0.3676 | 0.3815 | 0.3339 | 0.3440 | 3,655,908 | +0.00(+0.47%) |
Mar 23, 2021 | 0.3120 | 0.3800 | 0.3120 | 0.3424 | 5,286,300 | -0.01(-3.28%) |
Mar 22, 2021 | 0.4680 | 0.5000 | 0.3500 | 0.3540 | 9,502,532 | -0.06(-14.90%) |
Mar 19, 2021 | 0.4160 | 0.4160 | 0.4160 | 16 | +0.00(+0.00%) | |
Mar 18, 2021 | 0.4017 | 0.4943 | 0.3726 | 0.4160 | 19,538,180 | -0.01(-2.62%) |
Mar 17, 2021 | 0.3330 | 0.4400 | 0.2900 | 0.4272 | 19,715,708 | +0.10(+31.08%) |
Mar 16, 2021 | 0.3921 | 0.4000 | 0.2930 | 0.3259 | 15,004,409 | -0.07(-17.72%) |
Mar 15, 2021 | 0.2700 | 0.4000 | 0.2643 | 0.3961 | 25,659,148 | +0.12(+41.21%) |
Mar 12, 2021 | 0.2211 | 0.2820 | 0.2153 | 0.2805 | 11,015,900 | +0.06(+28.61%) |
Mar 11, 2021 | 0.2100 | 0.2233 | 0.2012 | 0.2181 | 852,214 | +0.01(+5.41%) |
Mar 10, 2021 | 0.2157 | 0.2219 | 0.2046 | 0.2069 | 1,020,909 | +0.01(+4.76%) |
Mar 09, 2021 | 0.1933 | 0.2037 | 0.1849 | 0.1975 | 925,555 | -0.00(-0.10%) |
Mar 08, 2021 | 0.1825 | 0.2069 | 0.1802 | 0.1977 | 876,394 | -0.00(-0.65%) |
Mar 05, 2021 | 0.1800 | 0.2000 | 0.1598 | 0.1990 | 1,737,400 | +0.01(+6.42%) |
Mar 04, 2021 | 0.2370 | 0.2470 | 0.1800 | 0.1870 | 3,655,074 | -0.04(-16.29%) |
Mar 03, 2021 | 0.2375 | 0.2545 | 0.2052 | 0.2234 | 1,604,383 | -0.01(-4.28%) |
Mar 02, 2021 | 0.2350 | 0.2650 | 0.2287 | 0.2334 | 1,029,589 | -0.01(-4.23%) |