Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3095 | 0.3099 | 0.2800 | 0.2853 | 421,900 | -0.02(-7.82%) |
Apr 29, 2021 | 0.2973 | 0.3100 | 0.2800 | 0.3095 | 506,033 | +0.03(+12.10%) |
Apr 28, 2021 | 0.2553 | 0.2774 | 0.2553 | 0.2761 | 487,351 | +0.01(+4.19%) |
Apr 27, 2021 | 0.2782 | 0.2860 | 0.2570 | 0.2650 | 410,760 | -0.01(-4.78%) |
Apr 26, 2021 | 0.3095 | 0.3095 | 0.2700 | 0.2783 | 262,897 | -0.03(-9.29%) |
Apr 23, 2021 | 0.2879 | 0.3094 | 0.2841 | 0.3068 | 946,300 | +0.03(+9.57%) |
Apr 22, 2021 | 0.2353 | 0.2920 | 0.2353 | 0.2800 | 811,174 | +0.04(+14.80%) |
Apr 21, 2021 | 0.2200 | 0.2491 | 0.2180 | 0.2439 | 407,927 | +0.03(+16.09%) |
Apr 20, 2021 | 0.2250 | 0.2250 | 0.2100 | 0.2101 | 128,446 | -0.01(-4.20%) |
Apr 19, 2021 | 0.2321 | 0.2324 | 0.2151 | 0.2193 | 144,163 | -0.01(-4.03%) |
Apr 16, 2021 | 0.2250 | 0.2385 | 0.2231 | 0.2285 | 111,800 | -0.00(-1.47%) |
Apr 15, 2021 | 0.2070 | 0.2319 | 0.1998 | 0.2319 | 191,746 | +0.04(+17.96%) |
Apr 14, 2021 | 0.2160 | 0.2170 | 0.1955 | 0.1966 | 368,353 | -0.02(-8.77%) |
Apr 13, 2021 | 0.2069 | 0.2193 | 0.2069 | 0.2155 | 216,706 | +0.01(+7.21%) |
Apr 12, 2021 | 0.2220 | 0.2228 | 0.1989 | 0.2010 | 316,811 | -0.01(-4.96%) |
Apr 09, 2021 | 0.2310 | 0.2314 | 0.2070 | 0.2115 | 512,100 | -0.02(-8.48%) |
Apr 08, 2021 | 0.1898 | 0.2316 | 0.1898 | 0.2311 | 488,482 | +0.02(+11.86%) |
Apr 07, 2021 | 0.2319 | 0.2319 | 0.1900 | 0.2066 | 310,698 | -0.03(-12.09%) |
Apr 06, 2021 | 0.2436 | 0.2436 | 0.2221 | 0.2350 | 202,019 | -0.01(-3.37%) |
Apr 05, 2021 | 0.2400 | 0.2483 | 0.2350 | 0.2432 | 439,172 | +0.01(+3.53%) |
Apr 01, 2021 | 0.2147 | 0.2399 | 0.2146 | 0.2349 | 343,800 | +0.02(+9.36%) |
Mar 31, 2021 | 0.2100 | 0.2276 | 0.2018 | 0.2148 | 456,438 | +0.01(+3.97%) |
Mar 30, 2021 | 0.2013 | 0.2067 | 0.1825 | 0.2066 | 253,728 | +0.01(+4.61%) |
Mar 29, 2021 | 0.1899 | 0.2000 | 0.1876 | 0.1975 | 158,596 | +0.01(+3.57%) |
Mar 26, 2021 | 0.1949 | 0.1952 | 0.1827 | 0.1907 | 152,300 | +0.01(+4.55%) |
Mar 25, 2021 | 0.2020 | 0.2020 | 0.1700 | 0.1824 | 130,185 | -0.01(-5.10%) |
Mar 24, 2021 | 0.1826 | 0.1998 | 0.1826 | 0.1922 | 488,285 | -0.00(-1.54%) |
Mar 23, 2021 | 0.1990 | 0.1990 | 0.1847 | 0.1952 | 313,081 | +0.01(+3.50%) |
Mar 22, 2021 | 0.1680 | 0.1900 | 0.1675 | 0.1886 | 347,846 | +0.01(+6.80%) |
Mar 19, 2021 | 0.1559 | 0.1770 | 0.1555 | 0.1766 | 549,400 | +0.02(+15.05%) |
Mar 18, 2021 | 0.1350 | 0.1600 | 0.1350 | 0.1535 | 237,620 | +0.00(+2.54%) |
Mar 17, 2021 | 0.1572 | 0.1572 | 0.1361 | 0.1497 | 307,418 | -0.01(-4.89%) |
Mar 16, 2021 | 0.1550 | 0.1606 | 0.1521 | 0.1574 | 64,775 | -0.00(-1.87%) |
Mar 15, 2021 | 0.1607 | 0.1641 | 0.1489 | 0.1604 | 307,218 | +0.01(+6.93%) |
Mar 12, 2021 | 0.1395 | 0.1525 | 0.1250 | 0.1500 | 712,100 | +0.02(+15.12%) |
Mar 11, 2021 | 0.1349 | 0.1355 | 0.1216 | 0.1303 | 150,773 | +0.00(+2.92%) |
Mar 10, 2021 | 0.1269 | 0.1269 | 0.1264 | 0.1266 | 11,415 | +0.00(+0.08%) |
Mar 09, 2021 | 0.1350 | 0.1400 | 0.1259 | 0.1265 | 101,386 | -0.01(-6.30%) |
Mar 08, 2021 | 0.1255 | 0.1433 | 0.1150 | 0.1350 | 130,912 | +0.02(+12.50%) |
Mar 05, 2021 | 0.1193 | 0.1343 | 0.1133 | 0.1200 | 277,200 | +0.01(+11.52%) |
Mar 04, 2021 | 0.1514 | 0.1544 | 0.1000 | 0.1076 | 194,721 | -0.04(-25.54%) |
Mar 03, 2021 | 0.1468 | 0.1500 | 0.1423 | 0.1445 | 66,981 | +0.00(+0.35%) |
Mar 02, 2021 | 0.1425 | 0.1545 | 0.1425 | 0.1440 | 37,592 | -0.01(-4.76%) |
Mar 01, 2021 | 0.1539 | 0.1551 | 0.1461 | 0.1512 | 101,587 | +0.01(+4.49%) |
Feb 26, 2021 | 0.1450 | 0.1501 | 0.1447 | 0.1447 | 25,000 | +0.00(+1.19%) |
Feb 25, 2021 | 0.1487 | 0.1562 | 0.1311 | 0.1430 | 57,821 | -0.01(-4.67%) |
Feb 24, 2021 | 0.1500 | 0.1627 | 0.1429 | 0.1500 | 197,286 | -0.01(-5.90%) |
Feb 23, 2021 | 0.1600 | 0.1666 | 0.1500 | 0.1594 | 78,885 | +0.00(+1.40%) |
Feb 22, 2021 | 0.1584 | 0.1668 | 0.1500 | 0.1572 | 115,226 | +0.00(+1.75%) |
Feb 19, 2021 | 0.1700 | 0.1700 | 0.1545 | 0.1545 | 147,100 | -0.00(-1.90%) |
Feb 18, 2021 | 0.1654 | 0.1743 | 0.1531 | 0.1575 | 59,187 | -0.02(-8.85%) |
Feb 17, 2021 | 0.1815 | 0.1950 | 0.1650 | 0.1728 | 109,166 | -0.01(-4.69%) |
Feb 16, 2021 | 0.1780 | 0.1818 | 0.1670 | 0.1813 | 153,118 | +0.01(+4.62%) |
Feb 12, 2021 | 0.2000 | 0.2000 | 0.1733 | 0.1733 | 196,400 | -0.01(-5.66%) |
Feb 11, 2021 | 0.2075 | 0.2075 | 0.1803 | 0.1837 | 118,235 | -0.02(-8.20%) |
Feb 10, 2021 | 0.1850 | 0.2001 | 0.1850 | 0.2001 | 333,790 | +0.02(+8.16%) |
Feb 09, 2021 | 0.1550 | 0.1889 | 0.1550 | 0.1850 | 141,556 | +0.02(+15.55%) |
Feb 08, 2021 | 0.1645 | 0.1645 | 0.1445 | 0.1601 | 138,356 | -0.00(-2.91%) |
Feb 05, 2021 | 0.1660 | 0.1660 | 0.1525 | 0.1649 | 183,100 | +0.01(+5.91%) |
Feb 04, 2021 | 0.1509 | 0.1558 | 0.1509 | 0.1557 | 65,125 | +0.01(+9.88%) |
Feb 03, 2021 | 0.1415 | 0.1550 | 0.1401 | 0.1417 | 259,483 | +0.00(+0.14%) |
Feb 02, 2021 | 0.1501 | 0.1565 | 0.1377 | 0.1415 | 198,224 | -0.00(-1.74%) |