Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.2244 | 0.2370 | 0.2000 | 0.2215 | 85,500 | -0.01(-3.19%) |
Apr 29, 2021 | 0.2248 | 0.2300 | 0.1984 | 0.2288 | 101,252 | +0.00(+2.19%) |
Apr 28, 2021 | 0.2036 | 0.2239 | 0.2036 | 0.2239 | 190,572 | +0.00(+1.13%) |
Apr 27, 2021 | 0.2155 | 0.2282 | 0.2000 | 0.2214 | 210,736 | -0.01(-2.47%) |
Apr 26, 2021 | 0.2250 | 0.2300 | 0.2140 | 0.2270 | 186,774 | -0.00(-0.87%) |
Apr 23, 2021 | 0.2300 | 0.2300 | 0.2040 | 0.2290 | 184,200 | +0.01(+4.09%) |
Apr 22, 2021 | 0.2091 | 0.2240 | 0.1950 | 0.2200 | 182,359 | +0.01(+5.16%) |
Apr 21, 2021 | 0.1700 | 0.2092 | 0.1700 | 0.2092 | 352,694 | +0.03(+16.22%) |
Apr 20, 2021 | 0.1750 | 0.2093 | 0.1700 | 0.1800 | 918,710 | -0.01(-6.25%) |
Apr 19, 2021 | 0.2075 | 0.2292 | 0.1817 | 0.1920 | 930,081 | -0.03(-14.40%) |
Apr 16, 2021 | 0.2400 | 0.2400 | 0.2100 | 0.2243 | 295,900 | +0.00(+1.82%) |
Apr 15, 2021 | 0.2449 | 0.2597 | 0.2048 | 0.2203 | 135,600 | +0.00(+0.14%) |
Apr 14, 2021 | 0.2184 | 0.2300 | 0.2000 | 0.2200 | 357,598 | +0.01(+4.76%) |
Apr 13, 2021 | 0.2119 | 0.2200 | 0.2000 | 0.2100 | 694,246 | -0.02(-8.14%) |
Apr 12, 2021 | 0.2278 | 0.2370 | 0.2140 | 0.2286 | 494,754 | -0.01(-3.87%) |
Apr 09, 2021 | 0.2500 | 0.2600 | 0.2350 | 0.2378 | 433,800 | -0.02(-7.00%) |
Apr 08, 2021 | 0.2648 | 0.2648 | 0.2484 | 0.2557 | 928,496 | -0.00(-0.97%) |
Apr 07, 2021 | 0.2573 | 0.2647 | 0.2500 | 0.2582 | 259,208 | +0.00(+1.29%) |
Apr 06, 2021 | 0.2679 | 0.2700 | 0.2500 | 0.2549 | 304,957 | -0.01(-3.30%) |
Apr 05, 2021 | 0.2845 | 0.2992 | 0.2550 | 0.2636 | 670,791 | -0.02(-5.65%) |
Apr 01, 2021 | 0.2720 | 0.3000 | 0.2500 | 0.2794 | 759,200 | +0.01(+2.72%) |
Mar 31, 2021 | 0.2500 | 0.2760 | 0.2500 | 0.2720 | 373,898 | +0.01(+3.30%) |
Mar 30, 2021 | 0.2710 | 0.2720 | 0.2500 | 0.2633 | 227,053 | +0.00(+0.30%) |
Mar 29, 2021 | 0.2601 | 0.2883 | 0.2558 | 0.2625 | 248,816 | -0.01(-3.17%) |
Mar 26, 2021 | 0.2690 | 0.2890 | 0.2557 | 0.2711 | 362,200 | -0.01(-2.06%) |
Mar 25, 2021 | 0.2600 | 0.2880 | 0.2600 | 0.2768 | 325,400 | -0.01(-3.65%) |
Mar 24, 2021 | 0.2880 | 0.2880 | 0.2650 | 0.2873 | 354,897 | +0.00(+1.16%) |
Mar 23, 2021 | 0.2653 | 0.2880 | 0.2600 | 0.2840 | 463,344 | +0.00(+0.92%) |
Mar 22, 2021 | 0.3000 | 0.3000 | 0.2665 | 0.2814 | 334,367 | -0.02(-6.20%) |
Mar 19, 2021 | 0.3084 | 0.3084 | 0.2866 | 0.3000 | 201,500 | +0.00(+0.03%) |
Mar 18, 2021 | 0.3000 | 0.3100 | 0.2811 | 0.2999 | 318,474 | -0.01(-1.67%) |
Mar 17, 2021 | 0.2800 | 0.3050 | 0.2700 | 0.3050 | 306,133 | +0.02(+6.87%) |
Mar 16, 2021 | 0.3053 | 0.3100 | 0.2720 | 0.2854 | 264,427 | -0.02(-7.91%) |
Mar 15, 2021 | 0.2950 | 0.3171 | 0.2801 | 0.3099 | 417,054 | -0.00(-1.15%) |
Mar 12, 2021 | 0.3200 | 0.3200 | 0.2900 | 0.3135 | 243,000 | +0.00(+1.36%) |
Mar 11, 2021 | 0.2737 | 0.3140 | 0.2600 | 0.3093 | 426,362 | +0.03(+9.95%) |
Mar 10, 2021 | 0.3100 | 0.3192 | 0.2612 | 0.2813 | 663,897 | -0.02(-6.01%) |
Mar 09, 2021 | 0.2868 | 0.3100 | 0.2500 | 0.2993 | 741,546 | +0.04(+15.12%) |
Mar 08, 2021 | 0.2600 | 0.2972 | 0.2460 | 0.2600 | 364,854 | +0.00(+0.00%) |
Mar 05, 2021 | 0.2410 | 0.2650 | 0.2150 | 0.2600 | 853,000 | +0.00(+1.33%) |
Mar 04, 2021 | 0.2564 | 0.2740 | 0.2500 | 0.2566 | 1,157,001 | -0.03(-10.41%) |
Mar 03, 2021 | 0.3220 | 0.3285 | 0.2611 | 0.2864 | 789,974 | -0.02(-7.58%) |
Mar 02, 2021 | 0.3300 | 0.3406 | 0.3024 | 0.3099 | 356,682 | -0.01(-3.16%) |
Mar 01, 2021 | 0.3100 | 0.3319 | 0.2958 | 0.3200 | 441,498 | +0.02(+7.02%) |
Feb 26, 2021 | 0.3100 | 0.3290 | 0.2920 | 0.2990 | 670,300 | -0.01(-2.73%) |
Feb 25, 2021 | 0.3400 | 0.3419 | 0.3015 | 0.3074 | 548,917 | -0.02(-6.28%) |
Feb 24, 2021 | 0.3100 | 0.3389 | 0.3100 | 0.3280 | 741,073 | +0.02(+7.26%) |
Feb 23, 2021 | 0.3100 | 0.3500 | 0.3000 | 0.3058 | 1,373,518 | -0.03(-9.79%) |
Feb 22, 2021 | 0.3700 | 0.3728 | 0.3076 | 0.3390 | 1,687,578 | -0.03(-7.12%) |
Feb 19, 2021 | 0.3800 | 0.3800 | 0.3435 | 0.3650 | 1,030,200 | -0.01(-2.14%) |
Feb 18, 2021 | 0.3851 | 0.4028 | 0.3687 | 0.3730 | 774,167 | -0.02(-4.80%) |
Feb 17, 2021 | 0.4100 | 0.4342 | 0.3750 | 0.3918 | 1,607,267 | -0.03(-6.71%) |
Feb 16, 2021 | 0.4200 | 0.4689 | 0.4000 | 0.4200 | 1,452,925 | +0.00(+0.60%) |
Feb 12, 2021 | 0.3458 | 0.4250 | 0.3195 | 0.4175 | 2,896,100 | +0.06(+15.68%) |
Feb 11, 2021 | 0.4500 | 0.4750 | 0.3500 | 0.3609 | 4,523,378 | -0.10(-21.54%) |
Feb 10, 2021 | 0.4545 | 0.5165 | 0.4100 | 0.4600 | 5,104,449 | +0.05(+12.17%) |
Feb 09, 2021 | 0.3690 | 0.4200 | 0.3600 | 0.4101 | 2,839,475 | +0.05(+13.92%) |
Feb 08, 2021 | 0.3110 | 0.4000 | 0.3075 | 0.3600 | 3,018,730 | +0.05(+16.13%) |
Feb 05, 2021 | 0.3158 | 0.3333 | 0.2996 | 0.3100 | 1,438,000 | -0.00(-0.03%) |
Feb 04, 2021 | 0.3250 | 0.3449 | 0.2900 | 0.3101 | 1,851,000 | +0.01(+3.92%) |
Feb 03, 2021 | 0.2100 | 0.3238 | 0.1900 | 0.2984 | 5,104,056 | +0.11(+57.05%) |