Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4050 | 0.4050 | 0.3700 | 0.3700 | 259,900 | -0.03(-7.50%) |
Apr 29, 2021 | 0.5200 | 0.5200 | 0.3675 | 0.4000 | 342,721 | +0.03(+8.84%) |
Apr 28, 2021 | 0.3810 | 0.4400 | 0.3510 | 0.3675 | 1,257,965 | -0.08(-17.53%) |
Apr 27, 2021 | 0.4280 | 0.4500 | 0.3768 | 0.4456 | 416,835 | +0.02(+4.85%) |
Apr 26, 2021 | 0.4230 | 0.4540 | 0.3766 | 0.4250 | 500,287 | +0.01(+1.19%) |
Apr 23, 2021 | 0.4541 | 0.4900 | 0.4100 | 0.4200 | 687,300 | -0.05(-10.83%) |
Apr 22, 2021 | 0.4905 | 0.5000 | 0.4227 | 0.4710 | 1,057,286 | -0.02(-3.68%) |
Apr 21, 2021 | 0.4600 | 0.4990 | 0.4400 | 0.4890 | 1,719,496 | +0.04(+8.67%) |
Apr 20, 2021 | 0.4550 | 0.4800 | 0.3850 | 0.4500 | 2,817,521 | +0.07(+18.73%) |
Apr 19, 2021 | 0.3561 | 0.3910 | 0.3400 | 0.3790 | 395,436 | +0.01(+2.43%) |
Apr 16, 2021 | 0.3510 | 0.4100 | 0.3400 | 0.3700 | 434,700 | +0.03(+7.87%) |
Apr 15, 2021 | 0.3483 | 0.3600 | 0.3000 | 0.3430 | 437,176 | +0.02(+5.54%) |
Apr 14, 2021 | 0.3207 | 0.3580 | 0.3206 | 0.3250 | 194,376 | +0.00(+1.37%) |
Apr 13, 2021 | 0.3800 | 0.3800 | 0.3000 | 0.3206 | 553,062 | -0.04(-10.94%) |
Apr 12, 2021 | 0.4400 | 0.4779 | 0.3410 | 0.3600 | 1,443,648 | -0.05(-12.22%) |
Apr 09, 2021 | 0.3699 | 0.4290 | 0.3679 | 0.4101 | 1,460,600 | +0.05(+13.60%) |
Apr 08, 2021 | 0.3680 | 0.3900 | 0.3605 | 0.3610 | 785,750 | +0.00(+0.28%) |
Apr 07, 2021 | 0.3187 | 0.3830 | 0.3187 | 0.3600 | 1,185,777 | +0.05(+15.98%) |
Apr 06, 2021 | 0.3102 | 0.3400 | 0.3102 | 0.3104 | 34,093 | +0.00(+0.06%) |
Apr 05, 2021 | 0.3200 | 0.3300 | 0.2951 | 0.3102 | 319,179 | +0.01(+3.40%) |
Apr 01, 2021 | 0.2988 | 0.3200 | 0.2950 | 0.3000 | 205,300 | -0.00(-0.83%) |
Mar 31, 2021 | 0.3000 | 0.3095 | 0.2900 | 0.3025 | 132,489 | -0.00(-0.82%) |
Mar 30, 2021 | 0.3000 | 0.3100 | 0.2896 | 0.3050 | 218,485 | +0.01(+1.73%) |
Mar 29, 2021 | 0.3200 | 0.3200 | 0.2900 | 0.2998 | 98,205 | +0.01(+3.38%) |
Mar 26, 2021 | 0.2902 | 0.3100 | 0.2900 | 0.2900 | 153,100 | -0.01(-3.33%) |
Mar 25, 2021 | 0.2950 | 0.3075 | 0.2900 | 0.3000 | 189,379 | +0.02(+5.26%) |
Mar 24, 2021 | 0.3000 | 0.3150 | 0.2850 | 0.2850 | 322,139 | -0.02(-5.00%) |
Mar 23, 2021 | 0.3101 | 0.3390 | 0.2975 | 0.3000 | 287,836 | -0.02(-4.91%) |
Mar 22, 2021 | 0.3000 | 0.3300 | 0.2890 | 0.3155 | 825,970 | +0.02(+6.05%) |
Mar 19, 2021 | 0.3040 | 0.3100 | 0.2800 | 0.2975 | 304,400 | +0.02(+6.17%) |
Mar 18, 2021 | 0.3000 | 0.3200 | 0.2700 | 0.2802 | 358,423 | -0.02(-6.60%) |
Mar 17, 2021 | 0.3333 | 0.3333 | 0.2851 | 0.3000 | 446,119 | +0.00(+0.00%) |
Mar 16, 2021 | 0.2890 | 0.3200 | 0.2700 | 0.3000 | 927,800 | +0.03(+10.62%) |
Mar 15, 2021 | 0.2800 | 0.3374 | 0.2300 | 0.2712 | 1,706,040 | +0.04(+17.86%) |
Mar 12, 2021 | 0.2595 | 0.2595 | 0.2301 | 0.2301 | 154,800 | -0.02(-8.00%) |
Mar 11, 2021 | 0.2400 | 0.2775 | 0.2225 | 0.2501 | 284,578 | +0.01(+5.97%) |
Mar 10, 2021 | 0.2399 | 0.2400 | 0.2328 | 0.2360 | 207,428 | +0.01(+2.61%) |
Mar 09, 2021 | 0.2500 | 0.2600 | 0.2300 | 0.2300 | 325,055 | -0.02(-9.80%) |
Mar 08, 2021 | 0.2360 | 0.2600 | 0.2360 | 0.2550 | 221,152 | +0.02(+8.51%) |
Mar 05, 2021 | 0.2550 | 0.2590 | 0.2000 | 0.2350 | 848,600 | -0.02(-8.91%) |
Mar 04, 2021 | 0.2800 | 0.2890 | 0.2500 | 0.2580 | 779,530 | -0.02(-7.53%) |
Mar 03, 2021 | 0.2960 | 0.3180 | 0.2701 | 0.2790 | 639,243 | -0.01(-2.11%) |
Mar 02, 2021 | 0.2907 | 0.2993 | 0.2800 | 0.2850 | 474,074 | +0.01(+3.26%) |
Mar 01, 2021 | 0.2839 | 0.2910 | 0.2600 | 0.2760 | 615,095 | -0.00(-0.72%) |
Feb 26, 2021 | 0.2990 | 0.3390 | 0.2550 | 0.2780 | 1,677,700 | -0.02(-7.02%) |
Feb 25, 2021 | 0.2701 | 0.3323 | 0.2701 | 0.2990 | 1,365,561 | +0.03(+10.74%) |
Feb 24, 2021 | 0.3352 | 0.3400 | 0.2510 | 0.2700 | 4,193,030 | -0.07(-20.54%) |
Feb 23, 2021 | 0.2300 | 0.4199 | 0.2275 | 0.3398 | 16,948,714 | +0.12(+54.45%) |
Feb 22, 2021 | 0.2100 | 0.2298 | 0.2050 | 0.2200 | 265,733 | +0.00(+0.00%) |
Feb 19, 2021 | 0.2350 | 0.2350 | 0.2026 | 0.2200 | 256,900 | -0.00(-0.05%) |
Feb 18, 2021 | 0.2100 | 0.2500 | 0.2000 | 0.2201 | 252,917 | +0.02(+10.05%) |
Feb 17, 2021 | 0.2350 | 0.2500 | 0.1900 | 0.2000 | 510,823 | -0.03(-14.89%) |
Feb 16, 2021 | 0.2300 | 0.2500 | 0.2160 | 0.2350 | 268,994 | +0.01(+5.86%) |
Feb 12, 2021 | 0.2000 | 0.2400 | 0.2000 | 0.2220 | 513,300 | -0.01(-5.53%) |
Feb 11, 2021 | 0.3400 | 0.3400 | 0.2100 | 0.2350 | 1,327,504 | -0.05(-16.07%) |
Feb 10, 2021 | 0.2290 | 0.3320 | 0.1900 | 0.2800 | 5,369,948 | +0.09(+47.37%) |
Feb 09, 2021 | 0.1678 | 0.2050 | 0.1678 | 0.1900 | 548,761 | +0.02(+13.77%) |
Feb 08, 2021 | 0.1800 | 0.1800 | 0.1610 | 0.1670 | 287,884 | -0.01(-7.07%) |
Feb 05, 2021 | 0.1875 | 0.2097 | 0.1700 | 0.1797 | 211,700 | -0.01(-2.86%) |
Feb 04, 2021 | 0.1700 | 0.1850 | 0.1598 | 0.1850 | 305,363 | +0.02(+9.73%) |
Feb 03, 2021 | 0.1700 | 0.1880 | 0.1651 | 0.1686 | 215,468 | -0.01(-4.20%) |
Feb 02, 2021 | 0.1885 | 0.1885 | 0.1650 | 0.1760 | 255,272 | +0.01(+6.67%) |