Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.2630 | 0.2800 | 0.2350 | 0.2599 | 438,300 | +0.02(+6.26%) |
Apr 29, 2021 | 0.2500 | 0.2630 | 0.2400 | 0.2446 | 168,314 | -0.01(-2.16%) |
Apr 28, 2021 | 0.2226 | 0.2500 | 0.2200 | 0.2500 | 290,413 | +0.03(+14.16%) |
Apr 27, 2021 | 0.2000 | 0.2350 | 0.2000 | 0.2190 | 325,681 | -0.01(-4.78%) |
Apr 26, 2021 | 0.2400 | 0.2400 | 0.1915 | 0.2300 | 207,651 | -0.01(-6.01%) |
Apr 23, 2021 | 0.2790 | 0.3190 | 0.2000 | 0.2447 | 544,600 | -0.03(-9.37%) |
Apr 22, 2021 | 0.1615 | 0.2700 | 0.1550 | 0.2700 | 1,054,050 | +0.12(+74.19%) |
Apr 21, 2021 | 0.1580 | 0.1650 | 0.1500 | 0.1550 | 221,560 | -0.02(-8.82%) |
Apr 20, 2021 | 0.1874 | 0.1874 | 0.1550 | 0.1700 | 100,814 | -0.01(-7.26%) |
Apr 19, 2021 | 0.1990 | 0.1990 | 0.1658 | 0.1833 | 43,950 | +0.01(+3.50%) |
Apr 16, 2021 | 0.1827 | 0.1888 | 0.1700 | 0.1771 | 79,200 | -0.01(-6.20%) |
Apr 15, 2021 | 0.1806 | 0.1991 | 0.1711 | 0.1888 | 63,109 | +0.00(+2.05%) |
Apr 14, 2021 | 0.1700 | 0.1950 | 0.1700 | 0.1850 | 205,550 | +0.01(+5.71%) |
Apr 13, 2021 | 0.2000 | 0.2000 | 0.1700 | 0.1750 | 133,797 | -0.02(-7.89%) |
Apr 12, 2021 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 62,909 | -0.01(-4.81%) |
Apr 09, 2021 | 0.1900 | 0.2128 | 0.1900 | 0.1996 | 61,000 | +0.00(+2.36%) |
Apr 08, 2021 | 0.2000 | 0.2255 | 0.1900 | 0.1950 | 49,993 | -0.01(-6.88%) |
Apr 07, 2021 | 0.2255 | 0.2255 | 0.2000 | 0.2094 | 40,212 | +0.01(+4.70%) |
Apr 06, 2021 | 0.2188 | 0.2320 | 0.2000 | 0.2000 | 177,830 | -0.03(-13.90%) |
Apr 05, 2021 | 0.2295 | 0.2326 | 0.2000 | 0.2323 | 193,821 | +0.02(+9.73%) |
Apr 01, 2021 | 0.2330 | 0.2330 | 0.2003 | 0.2117 | 52,700 | -0.02(-8.95%) |
Mar 31, 2021 | 0.2340 | 0.2340 | 0.2003 | 0.2325 | 50,417 | -0.00(-0.77%) |
Mar 30, 2021 | 0.2362 | 0.2433 | 0.2200 | 0.2343 | 80,897 | +0.01(+2.31%) |
Mar 29, 2021 | 0.2000 | 0.2300 | 0.1800 | 0.2290 | 240,521 | +0.02(+11.71%) |
Mar 26, 2021 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 157,200 | -0.00(-1.44%) |
Mar 25, 2021 | 0.2304 | 0.2304 | 0.2000 | 0.2080 | 353,021 | -0.02(-9.72%) |
Mar 24, 2021 | 0.2490 | 0.2490 | 0.2301 | 0.2304 | 72,708 | -0.00(-1.71%) |
Mar 23, 2021 | 0.2100 | 0.2399 | 0.2100 | 0.2344 | 51,618 | -0.00(-0.04%) |
Mar 22, 2021 | 0.2396 | 0.2600 | 0.2120 | 0.2345 | 119,193 | -0.01(-2.70%) |
Mar 19, 2021 | 0.2600 | 0.2700 | 0.2310 | 0.2410 | 89,500 | -0.02(-6.41%) |
Mar 18, 2021 | 0.2550 | 0.2800 | 0.2500 | 0.2575 | 95,961 | -0.02(-6.36%) |
Mar 17, 2021 | 0.2500 | 0.2799 | 0.2400 | 0.2750 | 398,272 | +0.01(+3.77%) |
Mar 16, 2021 | 0.2751 | 0.2990 | 0.2500 | 0.2650 | 183,967 | -0.02(-8.62%) |
Mar 15, 2021 | 0.2900 | 0.3095 | 0.2750 | 0.2900 | 101,927 | -0.02(-6.21%) |
Mar 12, 2021 | 0.2850 | 0.3300 | 0.2800 | 0.3092 | 118,800 | +0.02(+6.66%) |
Mar 11, 2021 | 0.3190 | 0.3600 | 0.2774 | 0.2899 | 449,692 | -0.02(-6.93%) |
Mar 10, 2021 | 0.2333 | 0.3490 | 0.2050 | 0.3115 | 1,463,249 | +0.08(+37.22%) |
Mar 09, 2021 | 0.1949 | 0.2270 | 0.1658 | 0.2270 | 418,935 | +0.04(+24.18%) |
Mar 08, 2021 | 0.1800 | 0.1950 | 0.1700 | 0.1828 | 223,119 | +0.00(+1.56%) |
Mar 05, 2021 | 0.1900 | 0.2190 | 0.1700 | 0.1800 | 301,500 | -0.03(-14.24%) |
Mar 04, 2021 | 0.2100 | 0.2195 | 0.1785 | 0.2099 | 247,130 | -0.00(-1.82%) |
Mar 03, 2021 | 0.2500 | 0.2500 | 0.2020 | 0.2138 | 361,994 | -0.04(-14.48%) |
Mar 02, 2021 | 0.2800 | 0.3100 | 0.2000 | 0.2500 | 981,031 | -0.05(-18.03%) |
Mar 01, 2021 | 0.3000 | 0.3300 | 0.2710 | 0.3050 | 182,462 | +0.01(+3.39%) |
Feb 26, 2021 | 0.3100 | 0.3200 | 0.2800 | 0.2950 | 410,600 | -0.01(-1.67%) |
Feb 25, 2021 | 0.3400 | 0.3400 | 0.2800 | 0.3000 | 630,500 | -0.04(-11.76%) |
Feb 24, 2021 | 0.3600 | 0.3690 | 0.2610 | 0.3400 | 688,385 | -0.02(-5.56%) |
Feb 23, 2021 | 0.3200 | 0.3700 | 0.2505 | 0.3600 | 882,145 | +0.07(+24.14%) |
Feb 22, 2021 | 0.3500 | 0.3700 | 0.2900 | 0.2900 | 342,828 | -0.05(-14.71%) |
Feb 19, 2021 | 0.2700 | 0.3500 | 0.2700 | 0.3400 | 385,600 | +0.05(+17.24%) |
Feb 18, 2021 | 0.3747 | 0.3993 | 0.2700 | 0.2900 | 916,806 | -0.09(-23.68%) |
Feb 17, 2021 | 0.4595 | 0.4595 | 0.3413 | 0.3800 | 434,812 | -0.04(-10.59%) |
Feb 16, 2021 | 0.5400 | 0.5500 | 0.3176 | 0.4250 | 1,520,571 | -0.10(-19.05%) |
Feb 12, 2021 | 0.5800 | 0.7200 | 0.5000 | 0.5250 | 668,100 | -0.05(-9.48%) |
Feb 11, 2021 | 0.9200 | 0.9600 | 0.3800 | 0.5800 | 2,528,764 | -0.33(-36.26%) |
Feb 10, 2021 | 0.8500 | 1.030 | 0.8200 | 0.9100 | 2,037,841 | +0.11(+13.75%) |
Feb 09, 2021 | 0.6000 | 0.8400 | 0.6000 | 0.8000 | 1,147,955 | +0.17(+27.80%) |
Feb 08, 2021 | 0.5400 | 0.6450 | 0.5000 | 0.6260 | 2,325,703 | +0.14(+28.04%) |
Feb 05, 2021 | 0.4300 | 0.5200 | 0.3900 | 0.4889 | 1,426,400 | +0.10(+25.36%) |
Feb 04, 2021 | 0.3910 | 0.5890 | 0.3500 | 0.3900 | 2,190,663 | +0.02(+5.41%) |
Feb 03, 2021 | 0.2700 | 0.3950 | 0.2470 | 0.3700 | 1,804,773 | +0.13(+54.17%) |
Feb 02, 2021 | 0.2050 | 0.2460 | 0.1750 | 0.2400 | 1,208,749 | +0.04(+17.07%) |