Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3.690 | 3.720 | 3.650 | 3.650 | 48,137 | -0.01(-0.27%) |
May 28, 2021 | 3.680 | 3.680 | 3.570 | 3.660 | 46,566 | +0.11(+3.10%) |
May 27, 2021 | 3.770 | 3.900 | 3.540 | 3.550 | 158,857 | -0.19(-5.08%) |
May 26, 2021 | 3.120 | 4.010 | 3.120 | 3.740 | 351,058 | +0.64(+20.65%) |
May 25, 2021 | 3.600 | 3.600 | 2.890 | 3.100 | 270,291 | +2.77(+839.39%) |
May 21, 2021 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-1.49%) | |
May 20, 2021 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 404,955 | -0.01(-1.47%) |
May 19, 2021 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 390,988 | +0.00(+0.00%) |
May 18, 2021 | 0.3350 | 0.3500 | 0.3250 | 0.3400 | 2,498,662 | +0.01(+1.49%) |
May 17, 2021 | 0.3450 | 0.3550 | 0.3300 | 0.3350 | 530,803 | -0.01(-4.29%) |
May 14, 2021 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 377,875 | -0.01(-1.41%) |
May 13, 2021 | 0.3500 | 0.3550 | 0.3350 | 0.3550 | 283,894 | +0.00(+0.00%) |
May 12, 2021 | 0.3550 | 0.3550 | 0.3400 | 0.3550 | 527,340 | +0.01(+1.43%) |
May 11, 2021 | 0.3500 | 0.3550 | 0.3300 | 0.3500 | 776,537 | -0.01(-1.41%) |
May 10, 2021 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 488,215 | +0.00(+0.00%) |
May 07, 2021 | 0.3500 | 0.3700 | 0.3400 | 0.3550 | 3,726,716 | +0.02(+7.58%) |
May 06, 2021 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 677,531 | -0.02(-7.04%) |
May 05, 2021 | 0.3350 | 0.3550 | 0.3250 | 0.3550 | 719,700 | +0.02(+7.58%) |
May 04, 2021 | 0.3500 | 0.3500 | 0.3250 | 0.3300 | 1,174,524 | -0.02(-7.04%) |
May 03, 2021 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 407,559 | +0.00(+0.00%) |
Apr 30, 2021 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 359,704 | +0.01(+2.90%) |
Apr 29, 2021 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 775,568 | -0.02(-4.17%) |
Apr 28, 2021 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 373,515 | +0.01(+1.41%) |
Apr 27, 2021 | 0.3450 | 0.3600 | 0.3400 | 0.3550 | 589,785 | -0.01(-2.74%) |
Apr 26, 2021 | 0.3550 | 0.3850 | 0.3550 | 0.3650 | 792,618 | -0.01(-1.35%) |
Apr 23, 2021 | 0.3700 | 0.3750 | 0.3550 | 0.3700 | 817,527 | +0.01(+1.37%) |
Apr 22, 2021 | 0.3700 | 0.3750 | 0.3550 | 0.3650 | 1,871,163 | +0.02(+4.29%) |
Apr 21, 2021 | 0.3300 | 0.3600 | 0.3200 | 0.3500 | 1,063,691 | +0.03(+9.37%) |
Apr 20, 2021 | 0.3250 | 0.3400 | 0.3200 | 0.3200 | 1,524,111 | -0.01(-1.54%) |
Apr 19, 2021 | 0.3700 | 0.3750 | 0.3250 | 0.3250 | 1,886,627 | -0.04(-12.16%) |
Apr 16, 2021 | 0.3800 | 0.3800 | 0.3400 | 0.3700 | 876,458 | +0.01(+2.07%) |
Apr 15, 2021 | 0.3650 | 0.3750 | 0.3500 | 0.3625 | 664,679 | +0.00(+0.69%) |
Apr 14, 2021 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | 2,069,364 | -0.04(-10.00%) |
Apr 13, 2021 | 0.4200 | 0.4300 | 0.3850 | 0.4000 | 1,691,315 | -0.02(-4.76%) |
Apr 12, 2021 | 0.4700 | 0.4800 | 0.4100 | 0.4200 | 5,609,362 | -0.02(-3.45%) |
Apr 09, 2021 | 0.4350 | 0.4450 | 0.4100 | 0.4350 | 1,408,713 | +0.01(+1.16%) |
Apr 08, 2021 | 0.4200 | 0.4350 | 0.4000 | 0.4300 | 1,512,682 | +0.02(+6.17%) |
Apr 07, 2021 | 0.3850 | 0.4450 | 0.3850 | 0.4050 | 4,554,546 | +0.02(+5.19%) |
Apr 06, 2021 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 5,697,422 | +0.01(+2.67%) |
Apr 05, 2021 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 1,044,140 | +0.01(+1.35%) |
Apr 01, 2021 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+5.71%) | |
Mar 31, 2021 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 630,503 | +0.01(+2.94%) |
Mar 30, 2021 | 0.3500 | 0.3500 | 0.3375 | 0.3400 | 304,814 | +0.00(+0.00%) |
Mar 29, 2021 | 0.3550 | 0.3600 | 0.3300 | 0.3400 | 481,882 | -0.00(-1.45%) |
Mar 26, 2021 | 0.3400 | 0.3500 | 0.3050 | 0.3450 | 2,094,876 | +0.02(+6.15%) |
Mar 25, 2021 | 0.3350 | 0.3350 | 0.3000 | 0.3250 | 1,113,450 | +0.01(+3.17%) |
Mar 24, 2021 | 0.3200 | 0.3500 | 0.3050 | 0.3150 | 1,211,333 | -0.03(-7.35%) |
Mar 23, 2021 | 0.3550 | 0.3600 | 0.3350 | 0.3400 | 819,570 | -0.01(-2.86%) |
Mar 22, 2021 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 1,114,738 | -0.01(-2.78%) |
Mar 19, 2021 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 1,211,527 | +0.02(+5.88%) |
Mar 18, 2021 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 2,666,518 | -0.00(-1.45%) |
Mar 17, 2021 | 0.3350 | 0.3500 | 0.3100 | 0.3450 | 1,360,760 | +0.00(+1.47%) |
Mar 16, 2021 | 0.3850 | 0.3900 | 0.3250 | 0.3400 | 1,606,150 | -0.02(-6.85%) |
Mar 15, 2021 | 0.3900 | 0.4100 | 0.3650 | 0.3650 | 3,727,903 | -0.02(-3.95%) |
Mar 12, 2021 | 0.3500 | 0.3800 | 0.3450 | 0.3800 | 4,013,639 | +0.04(+10.14%) |
Mar 11, 2021 | 0.3550 | 0.3550 | 0.3200 | 0.3450 | 3,001,925 | +0.00(+0.00%) |
Mar 10, 2021 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 2,264,916 | +0.01(+4.55%) |
Mar 09, 2021 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 1,131,137 | +0.03(+10.00%) |
Mar 08, 2021 | 0.3050 | 0.3100 | 0.2900 | 0.3000 | 684,068 | +0.01(+1.69%) |
Mar 05, 2021 | 0.3200 | 0.3200 | 0.2700 | 0.2950 | 1,867,633 | -0.01(-1.67%) |
Mar 04, 2021 | 0.3150 | 0.3150 | 0.2700 | 0.3000 | 2,825,176 | -0.02(-6.25%) |
Mar 03, 2021 | 0.3350 | 0.3400 | 0.3100 | 0.3200 | 1,427,101 | -0.01(-1.54%) |
Mar 02, 2021 | 0.3500 | 0.3550 | 0.3250 | 0.3250 | 1,094,593 | -0.02(-4.41%) |