Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3429 | 0.3482 | 0.3109 | 0.3348 | 901,000 | -0.01(-2.93%) |
Apr 29, 2021 | 0.3280 | 0.3496 | 0.3135 | 0.3449 | 1,172,868 | +0.01(+4.52%) |
Apr 28, 2021 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 754,099 | +0.00(+0.30%) |
Apr 27, 2021 | 0.3649 | 0.3649 | 0.2999 | 0.3290 | 1,646,525 | -0.02(-6.00%) |
Apr 26, 2021 | 0.3201 | 0.3554 | 0.3201 | 0.3500 | 1,753,235 | +0.02(+7.36%) |
Apr 23, 2021 | 0.2800 | 0.3300 | 0.2800 | 0.3260 | 1,954,900 | +0.04(+14.79%) |
Apr 22, 2021 | 0.3100 | 0.3100 | 0.2800 | 0.2840 | 1,038,019 | -0.01(-3.66%) |
Apr 21, 2021 | 0.2800 | 0.2948 | 0.2455 | 0.2948 | 872,862 | +0.02(+7.20%) |
Apr 20, 2021 | 0.2800 | 0.2800 | 0.2412 | 0.2750 | 978,506 | +0.00(+1.18%) |
Apr 19, 2021 | 0.2500 | 0.2800 | 0.2500 | 0.2718 | 398,195 | -0.00(-1.13%) |
Apr 16, 2021 | 0.2800 | 0.2800 | 0.2629 | 0.2749 | 271,600 | +0.00(+1.81%) |
Apr 15, 2021 | 0.2940 | 0.2940 | 0.2665 | 0.2700 | 425,724 | +0.00(+1.09%) |
Apr 14, 2021 | 0.2501 | 0.2912 | 0.2501 | 0.2671 | 553,182 | +0.00(+1.40%) |
Apr 13, 2021 | 0.2835 | 0.2835 | 0.2552 | 0.2634 | 511,512 | -0.01(-5.18%) |
Apr 12, 2021 | 0.3500 | 0.3500 | 0.2710 | 0.2778 | 638,867 | -0.02(-5.51%) |
Apr 09, 2021 | 0.2990 | 0.3000 | 0.2830 | 0.2940 | 380,400 | -0.00(-0.34%) |
Apr 08, 2021 | 0.2834 | 0.2950 | 0.2695 | 0.2950 | 1,070,679 | +0.03(+9.50%) |
Apr 07, 2021 | 0.3200 | 0.3200 | 0.2496 | 0.2694 | 2,021,646 | -0.03(-10.20%) |
Apr 06, 2021 | 0.2910 | 0.3088 | 0.2888 | 0.3000 | 280,075 | +0.01(+3.09%) |
Apr 05, 2021 | 0.3100 | 0.3200 | 0.2840 | 0.2910 | 633,431 | -0.02(-7.03%) |
Apr 01, 2021 | 0.3200 | 0.3319 | 0.3100 | 0.3130 | 349,700 | -0.01(-3.72%) |
Mar 31, 2021 | 0.3100 | 0.3389 | 0.2900 | 0.3251 | 423,223 | +0.02(+6.59%) |
Mar 30, 2021 | 0.3020 | 0.3193 | 0.2800 | 0.3050 | 416,337 | +0.00(+1.63%) |
Mar 29, 2021 | 0.3065 | 0.3198 | 0.3000 | 0.3001 | 366,107 | -0.01(-2.09%) |
Mar 26, 2021 | 0.3062 | 0.3223 | 0.3061 | 0.3065 | 412,100 | -0.01(-2.64%) |
Mar 25, 2021 | 0.3399 | 0.3399 | 0.3014 | 0.3148 | 375,830 | -0.00(-1.41%) |
Mar 24, 2021 | 0.3600 | 0.3600 | 0.3101 | 0.3193 | 666,007 | -0.02(-6.09%) |
Mar 23, 2021 | 0.3790 | 0.3790 | 0.3180 | 0.3400 | 1,012,247 | -0.03(-8.08%) |
Mar 22, 2021 | 0.3730 | 0.3900 | 0.3451 | 0.3699 | 608,062 | -0.00(-0.59%) |
Mar 19, 2021 | 0.3400 | 0.3820 | 0.3326 | 0.3721 | 1,834,700 | +0.03(+9.12%) |
Mar 18, 2021 | 0.3500 | 0.3650 | 0.3373 | 0.3410 | 591,335 | -0.01(-3.81%) |
Mar 17, 2021 | 0.3476 | 0.3700 | 0.3371 | 0.3545 | 607,728 | +0.02(+6.26%) |
Mar 16, 2021 | 0.3599 | 0.3749 | 0.3201 | 0.3336 | 539,577 | -0.03(-7.33%) |
Mar 15, 2021 | 0.3600 | 0.3600 | 0.3444 | 0.3600 | 790,894 | +0.01(+3.12%) |
Mar 12, 2021 | 0.3500 | 0.3621 | 0.3423 | 0.3491 | 813,600 | +0.00(+0.46%) |
Mar 11, 2021 | 0.3466 | 0.3559 | 0.3250 | 0.3475 | 967,383 | +0.01(+4.20%) |
Mar 10, 2021 | 0.3400 | 0.3900 | 0.3200 | 0.3335 | 967,188 | -0.01(-3.64%) |
Mar 09, 2021 | 0.3400 | 0.3853 | 0.3251 | 0.3461 | 1,515,287 | +0.01(+3.65%) |
Mar 08, 2021 | 0.3465 | 0.3495 | 0.3100 | 0.3339 | 1,189,371 | +0.03(+9.05%) |
Mar 05, 2021 | 0.3200 | 0.3200 | 0.2704 | 0.3062 | 1,171,500 | +0.00(+0.86%) |
Mar 04, 2021 | 0.3500 | 0.3693 | 0.2790 | 0.3036 | 3,177,602 | -0.05(-15.15%) |
Mar 03, 2021 | 0.3991 | 0.3991 | 0.3500 | 0.3578 | 1,280,877 | -0.02(-5.47%) |
Mar 02, 2021 | 0.3615 | 0.3991 | 0.3600 | 0.3785 | 1,077,759 | +0.01(+2.27%) |
Mar 01, 2021 | 0.3700 | 0.4029 | 0.3700 | 0.3701 | 1,757,695 | +0.00(+0.54%) |
Feb 26, 2021 | 0.3851 | 0.3851 | 0.3450 | 0.3681 | 1,071,700 | +0.01(+2.36%) |
Feb 25, 2021 | 0.4193 | 0.4295 | 0.3304 | 0.3596 | 3,818,170 | -0.05(-12.19%) |
Feb 24, 2021 | 0.3800 | 0.4237 | 0.3764 | 0.4095 | 1,937,609 | +0.03(+9.14%) |
Feb 23, 2021 | 0.4300 | 0.4300 | 0.3500 | 0.3752 | 3,780,740 | -0.04(-9.37%) |
Feb 22, 2021 | 0.4295 | 0.4735 | 0.4060 | 0.4140 | 2,132,948 | -0.01(-3.27%) |
Feb 19, 2021 | 0.4333 | 0.4350 | 0.4150 | 0.4280 | 1,667,100 | +0.01(+1.42%) |
Feb 18, 2021 | 0.4650 | 0.4650 | 0.4087 | 0.4220 | 3,227,748 | -0.04(-7.86%) |
Feb 17, 2021 | 0.4927 | 0.4927 | 0.4100 | 0.4580 | 4,430,517 | -0.00(-0.11%) |
Feb 16, 2021 | 0.4546 | 0.5200 | 0.4400 | 0.4585 | 8,089,695 | +0.01(+1.46%) |
Feb 12, 2021 | 0.4598 | 0.4598 | 0.4056 | 0.4519 | 5,146,800 | +0.03(+5.88%) |
Feb 11, 2021 | 0.4300 | 0.4620 | 0.3888 | 0.4268 | 4,820,710 | +0.03(+7.51%) |
Feb 10, 2021 | 0.4200 | 0.4200 | 0.3700 | 0.3970 | 1,782,748 | +0.01(+2.58%) |
Feb 09, 2021 | 0.3971 | 0.3971 | 0.3600 | 0.3870 | 1,646,752 | +0.02(+6.26%) |
Feb 08, 2021 | 0.3572 | 0.4101 | 0.3572 | 0.3642 | 1,397,670 | -0.03(-7.94%) |
Feb 05, 2021 | 0.3696 | 0.4000 | 0.3450 | 0.3956 | 1,926,300 | +0.04(+11.22%) |
Feb 04, 2021 | 0.3500 | 0.3700 | 0.3284 | 0.3557 | 1,168,308 | +0.01(+1.69%) |
Feb 03, 2021 | 0.3600 | 0.3600 | 0.3401 | 0.3498 | 1,223,546 | -0.00(-0.31%) |
Feb 02, 2021 | 0.3533 | 0.4000 | 0.3473 | 0.3509 | 713,025 | -0.01(-3.60%) |