Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 181,646 | -0.01(-2.70%) |
May 28, 2021 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 90,605 | +0.01(+2.78%) |
May 27, 2021 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 405,200 | -0.01(-2.70%) |
May 26, 2021 | 0.1950 | 0.2000 | 0.1750 | 0.1850 | 514,349 | -0.02(-7.50%) |
May 25, 2021 | 0.2000 | 0.2400 | 0.1800 | 0.2000 | 1,028,526 | -0.04(-18.37%) |
May 21, 2021 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.03(-9.26%) | |
May 20, 2021 | 0.2550 | 0.2800 | 0.2500 | 0.2700 | 48,488 | +0.01(+3.85%) |
May 19, 2021 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 45,007 | -0.02(-5.45%) |
May 18, 2021 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 45,990 | +0.00(+0.00%) |
May 17, 2021 | 0.3150 | 0.3150 | 0.2750 | 0.2750 | 485,605 | -0.02(-8.33%) |
May 14, 2021 | 0.3000 | 0.3150 | 0.3000 | 0.3000 | 47,319 | +0.00(+0.00%) |
May 13, 2021 | 0.2600 | 0.3450 | 0.2600 | 0.3000 | 285,983 | +0.05(+22.45%) |
May 12, 2021 | 0.2550 | 0.2550 | 0.2300 | 0.2450 | 121,298 | +0.00(+0.00%) |
May 11, 2021 | 0.2900 | 0.2900 | 0.2300 | 0.2450 | 447,316 | -0.04(-14.04%) |
May 10, 2021 | 0.3100 | 0.3350 | 0.2850 | 0.2850 | 145,585 | -0.03(-8.06%) |
May 07, 2021 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 117,097 | +0.02(+6.90%) |
May 06, 2021 | 0.3500 | 0.3500 | 0.2850 | 0.2900 | 392,306 | -0.05(-15.94%) |
May 05, 2021 | 0.4050 | 0.4050 | 0.3200 | 0.3450 | 175,983 | -0.04(-10.39%) |
May 04, 2021 | 0.4150 | 0.4200 | 0.3850 | 0.3850 | 286,632 | -0.01(-2.53%) |
May 03, 2021 | 0.3650 | 0.4200 | 0.3600 | 0.3950 | 294,903 | +0.05(+12.86%) |
Apr 30, 2021 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 26,591 | -0.01(-1.41%) |
Apr 29, 2021 | 0.3600 | 0.3750 | 0.3450 | 0.3550 | 157,536 | +0.01(+2.90%) |
Apr 28, 2021 | 0.3850 | 0.3850 | 0.3450 | 0.3450 | 506,677 | -0.03(-8.00%) |
Apr 27, 2021 | 0.3750 | 0.3900 | 0.3600 | 0.3750 | 115,338 | +0.01(+2.74%) |
Apr 26, 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 61,704 | +0.00(+0.00%) |
Apr 23, 2021 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 136,172 | +0.01(+1.39%) |
Apr 22, 2021 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 98,721 | +0.01(+1.41%) |
Apr 21, 2021 | 0.3800 | 0.3950 | 0.3450 | 0.3550 | 338,861 | -0.03(-6.58%) |
Apr 20, 2021 | 0.3700 | 0.4200 | 0.3650 | 0.3800 | 50,872 | +0.01(+1.33%) |
Apr 19, 2021 | 0.3950 | 0.4000 | 0.3600 | 0.3750 | 136,929 | +0.01(+2.74%) |
Apr 16, 2021 | 0.3800 | 0.4000 | 0.3650 | 0.3650 | 31,876 | +0.01(+2.82%) |
Apr 15, 2021 | 0.3900 | 0.3900 | 0.3500 | 0.3550 | 62,807 | -0.04(-10.13%) |
Apr 14, 2021 | 0.3750 | 0.4100 | 0.3600 | 0.3950 | 102,352 | +0.03(+6.76%) |
Apr 13, 2021 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 128,584 | -0.04(-10.84%) |
Apr 12, 2021 | 0.4600 | 0.4600 | 0.4150 | 0.4150 | 61,264 | -0.04(-8.79%) |
Apr 09, 2021 | 0.4750 | 0.4750 | 0.4450 | 0.4550 | 47,297 | -0.01(-2.15%) |
Apr 08, 2021 | 0.4900 | 0.4900 | 0.4600 | 0.4650 | 85,589 | -0.02(-4.12%) |
Apr 07, 2021 | 0.4750 | 0.4900 | 0.4700 | 0.4850 | 100,803 | +0.01(+2.11%) |
Apr 06, 2021 | 0.4850 | 0.5000 | 0.4550 | 0.4750 | 214,725 | +0.02(+5.56%) |
Apr 05, 2021 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 147,460 | +0.01(+2.27%) |
Apr 01, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-2.22%) | |
Mar 31, 2021 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 154,729 | -0.03(-7.22%) |
Mar 30, 2021 | 0.4850 | 0.5300 | 0.4850 | 0.4850 | 95,023 | +0.00(+0.00%) |
Mar 29, 2021 | 0.4800 | 0.5100 | 0.4200 | 0.4850 | 166,959 | +0.01(+2.11%) |
Mar 26, 2021 | 0.3950 | 0.5200 | 0.3950 | 0.4750 | 769,825 | +0.09(+25.00%) |
Mar 25, 2021 | 0.3950 | 0.4000 | 0.3500 | 0.3800 | 436,050 | -0.02(-3.80%) |
Mar 24, 2021 | 0.3700 | 0.3950 | 0.3600 | 0.3950 | 173,053 | +0.04(+11.27%) |
Mar 23, 2021 | 0.3850 | 0.3850 | 0.3500 | 0.3550 | 247,565 | -0.03(-7.79%) |
Mar 22, 2021 | 0.3900 | 0.4000 | 0.3600 | 0.3850 | 167,390 | +0.01(+1.32%) |
Mar 19, 2021 | 0.3950 | 0.3950 | 0.3600 | 0.3800 | 157,468 | -0.01(-1.30%) |
Mar 18, 2021 | 0.3900 | 0.4000 | 0.3750 | 0.3850 | 289,974 | -0.01(-2.53%) |
Mar 17, 2021 | 0.4250 | 0.4300 | 0.3800 | 0.3950 | 234,943 | -0.01(-1.25%) |
Mar 16, 2021 | 0.4700 | 0.4730 | 0.3800 | 0.4000 | 589,818 | -0.06(-13.04%) |
Mar 15, 2021 | 0.4500 | 0.6100 | 0.4500 | 0.4600 | 853,737 | +0.04(+9.52%) |
Mar 12, 2021 | 0.4200 | 0.4200 | 0.3800 | 0.4200 | 326,991 | +0.01(+1.20%) |
Mar 11, 2021 | 0.4550 | 0.4750 | 0.4150 | 0.4150 | 457,078 | -0.05(-9.78%) |
Mar 10, 2021 | 0.4850 | 0.5100 | 0.4350 | 0.4600 | 525,941 | -0.01(-3.16%) |
Mar 09, 2021 | 0.5300 | 0.5500 | 0.4250 | 0.4750 | 665,026 | -0.07(-12.04%) |
Mar 08, 2021 | 0.6600 | 0.6600 | 0.4850 | 0.5400 | 541,540 | -0.11(-16.92%) |
Mar 05, 2021 | 0.6600 | 0.6900 | 0.6100 | 0.6500 | 178,560 | +0.00(+0.00%) |
Mar 04, 2021 | 0.7500 | 0.7800 | 0.5800 | 0.6500 | 621,185 | -0.09(-12.16%) |
Mar 03, 2021 | 0.7000 | 0.7400 | 0.6800 | 0.7400 | 350,227 | +0.05(+7.25%) |
Mar 02, 2021 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 252,867 | -0.01(-1.43%) |