Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 11, 2021 | 0.2249 | 0.2249 | 0.2249 | 0 | -0.03(-10.68%) | |
Jan 08, 2021 | 0.2350 | 0.2518 | 0.2350 | 0.2518 | 382,900 | +0.00(+0.92%) |
Jan 07, 2021 | 0.2800 | 0.2800 | 0.2400 | 0.2495 | 379,439 | -0.01(-2.50%) |
Jan 06, 2021 | 0.2505 | 0.2648 | 0.2500 | 0.2559 | 270,312 | +0.00(+0.67%) |
Jan 05, 2021 | 0.2800 | 0.2800 | 0.2521 | 0.2542 | 283,181 | -0.01(-5.15%) |
Jan 04, 2021 | 0.2600 | 0.2800 | 0.2400 | 0.2680 | 182,920 | +0.02(+7.50%) |
Dec 31, 2020 | 0.2493 | 0.2493 | 0.2493 | 518,817 | -0.00(-0.28%) | |
Dec 30, 2020 | 0.2430 | 0.2950 | 0.2400 | 0.2500 | 518,817 | -0.03(-10.10%) |
Dec 29, 2020 | 0.2640 | 0.2800 | 0.2439 | 0.2781 | 118,631 | +0.00(+0.04%) |
Dec 28, 2020 | 0.2520 | 0.3000 | 0.2520 | 0.2780 | 243,161 | -0.00(-1.77%) |
Dec 24, 2020 | 0.2840 | 0.2900 | 0.2750 | 0.2830 | 203,500 | +0.00(+1.62%) |
Dec 23, 2020 | 0.2504 | 0.2964 | 0.2504 | 0.2785 | 165,756 | +0.03(+11.27%) |
Dec 22, 2020 | 0.2450 | 0.2695 | 0.2315 | 0.2503 | 339,846 | +0.01(+5.08%) |
Dec 21, 2020 | 0.2394 | 0.2500 | 0.2300 | 0.2382 | 251,450 | -0.02(-7.50%) |
Dec 18, 2020 | 0.2660 | 0.3000 | 0.2370 | 0.2575 | 416,200 | -0.02(-8.04%) |
Dec 17, 2020 | 0.2900 | 0.3234 | 0.2671 | 0.2800 | 92,137 | -0.00(-1.16%) |
Dec 16, 2020 | 0.2500 | 0.2839 | 0.2500 | 0.2833 | 59,309 | +0.02(+8.50%) |
Dec 15, 2020 | 0.2720 | 0.2743 | 0.2577 | 0.2611 | 158,019 | -0.01(-4.11%) |
Dec 14, 2020 | 0.2770 | 0.3300 | 0.2700 | 0.2723 | 362,584 | -0.01(-4.12%) |
Dec 11, 2020 | 0.3000 | 0.3000 | 0.2748 | 0.2840 | 136,300 | +0.00(+0.71%) |
Dec 10, 2020 | 0.3388 | 0.3388 | 0.2610 | 0.2820 | 344,871 | +0.00(+0.53%) |
Dec 09, 2020 | 0.2704 | 0.2900 | 0.2704 | 0.2805 | 102,782 | +0.01(+3.89%) |
Dec 08, 2020 | 0.2435 | 0.3096 | 0.2435 | 0.2700 | 118,741 | +0.02(+6.89%) |
Dec 07, 2020 | 0.2620 | 0.2900 | 0.2500 | 0.2526 | 311,773 | -0.02(-8.97%) |
Dec 04, 2020 | 0.3500 | 0.3500 | 0.2713 | 0.2775 | 393,200 | -0.03(-9.02%) |
Dec 03, 2020 | 0.2950 | 0.3500 | 0.2650 | 0.3050 | 1,261,949 | +0.05(+22.00%) |
Dec 02, 2020 | 0.2340 | 0.2577 | 0.2275 | 0.2500 | 503,156 | +0.03(+14.68%) |
Dec 01, 2020 | 0.2080 | 0.2425 | 0.2080 | 0.2180 | 398,953 | +0.01(+4.56%) |
Nov 30, 2020 | 0.1860 | 0.2100 | 0.1860 | 0.2085 | 230,570 | +0.02(+12.28%) |
Nov 27, 2020 | 0.1972 | 0.2110 | 0.1857 | 0.1857 | 297,900 | -0.01(-5.83%) |
Nov 25, 2020 | 0.2100 | 0.2200 | 0.1943 | 0.1972 | 109,000 | +0.00(+1.49%) |
Nov 24, 2020 | 0.2000 | 0.2210 | 0.1942 | 0.1943 | 346,704 | -0.01(-2.61%) |
Nov 23, 2020 | 0.1910 | 0.2205 | 0.1910 | 0.1995 | 410,373 | -0.01(-2.87%) |
Nov 20, 2020 | 0.2130 | 0.2337 | 0.1975 | 0.2054 | 356,300 | -0.01(-3.48%) |
Nov 19, 2020 | 0.2300 | 0.2400 | 0.2128 | 0.2128 | 342,454 | +0.00(+0.38%) |
Nov 18, 2020 | 0.2053 | 0.2300 | 0.2053 | 0.2120 | 157,414 | +0.00(+0.90%) |
Nov 17, 2020 | 0.1910 | 0.2230 | 0.1910 | 0.2101 | 227,598 | +0.00(+0.53%) |
Nov 16, 2020 | 0.1910 | 0.2225 | 0.1910 | 0.2090 | 112,231 | -0.01(-3.20%) |
Nov 13, 2020 | 0.2200 | 0.2200 | 0.1920 | 0.2159 | 114,900 | +0.01(+2.81%) |
Nov 12, 2020 | 0.2371 | 0.2371 | 0.1955 | 0.2100 | 214,173 | -0.01(-2.33%) |
Nov 11, 2020 | 0.2100 | 0.2300 | 0.2100 | 0.2150 | 594,340 | +0.02(+13.16%) |
Nov 10, 2020 | 0.1900 | 0.2016 | 0.1814 | 0.1900 | 150,671 | -0.01(-3.06%) |
Nov 09, 2020 | 0.2150 | 0.2150 | 0.1910 | 0.1960 | 207,692 | -0.00(-0.20%) |
Nov 06, 2020 | 0.1850 | 0.2100 | 0.1760 | 0.1964 | 276,800 | +0.01(+6.16%) |
Nov 05, 2020 | 0.1960 | 0.1968 | 0.1709 | 0.1850 | 127,611 | -0.00(-2.37%) |
Nov 04, 2020 | 0.1980 | 0.1980 | 0.1860 | 0.1895 | 88,459 | +0.00(+2.43%) |
Nov 03, 2020 | 0.2000 | 0.2000 | 0.1845 | 0.1850 | 97,491 | -0.01(-2.63%) |
Nov 02, 2020 | 0.1700 | 0.1980 | 0.1700 | 0.1900 | 283,518 | +0.01(+5.97%) |
Oct 30, 2020 | 0.1970 | 0.1970 | 0.1751 | 0.1793 | 169,100 | +0.00(+1.87%) |
Oct 29, 2020 | 0.1940 | 0.1940 | 0.1740 | 0.1760 | 71,731 | -0.01(-3.19%) |
Oct 28, 2020 | 0.1700 | 0.2000 | 0.1700 | 0.1818 | 154,414 | +0.00(+1.00%) |
Oct 27, 2020 | 0.2000 | 0.2000 | 0.1725 | 0.1800 | 133,340 | -0.01(-2.70%) |
Oct 26, 2020 | 0.1955 | 0.1990 | 0.1720 | 0.1850 | 136,773 | -0.01(-6.09%) |
Oct 23, 2020 | 0.2000 | 0.2100 | 0.1910 | 0.1970 | 106,900 | +0.00(+0.51%) |
Oct 22, 2020 | 0.1990 | 0.2000 | 0.1820 | 0.1960 | 188,420 | +0.01(+5.95%) |
Oct 21, 2020 | 0.1980 | 0.1980 | 0.1838 | 0.1850 | 245,605 | +0.01(+5.71%) |
Oct 20, 2020 | 0.1741 | 0.1810 | 0.1725 | 0.1750 | 92,808 | -0.01(-4.79%) |
Oct 19, 2020 | 0.2000 | 0.2000 | 0.1770 | 0.1838 | 160,875 | -0.02(-8.10%) |
Oct 16, 2020 | 0.1835 | 0.2000 | 0.1827 | 0.2000 | 160,100 | +0.02(+8.11%) |
Oct 15, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 351,717 | -0.02(-7.50%) |
Oct 14, 2020 | 0.1955 | 0.2150 | 0.1950 | 0.2000 | 72,152 | +0.00(+0.00%) |
Oct 13, 2020 | 0.2150 | 0.2400 | 0.1900 | 0.2000 | 493,336 | +0.00(+1.21%) |
Oct 12, 2020 | 0.2250 | 0.2800 | 0.1950 | 0.1976 | 1,200,634 | -0.06(-23.88%) |
Oct 09, 2020 | 0.2890 | 0.2890 | 0.2501 | 0.2596 | 57,700 | -0.01(-3.46%) |
Oct 08, 2020 | 0.2870 | 0.2870 | 0.2410 | 0.2689 | 106,139 | +0.01(+4.10%) |
Oct 07, 2020 | 0.2400 | 0.2720 | 0.2400 | 0.2583 | 111,345 | +0.02(+7.62%) |
Oct 06, 2020 | 0.2501 | 0.2799 | 0.2400 | 0.2400 | 476,356 | -0.01(-4.04%) |
Oct 05, 2020 | 0.2500 | 0.2800 | 0.2400 | 0.2501 | 544,058 | +0.00(+0.04%) |
Oct 02, 2020 | 0.2460 | 0.2710 | 0.2460 | 0.2500 | 70,200 | -0.01(-2.34%) |
Oct 01, 2020 | 0.2900 | 0.2900 | 0.2499 | 0.2560 | 341,220 | -0.01(-4.30%) |
Sep 30, 2020 | 0.2560 | 0.2750 | 0.2500 | 0.2675 | 178,073 | +0.00(+0.56%) |
Sep 29, 2020 | 0.2600 | 0.2900 | 0.2569 | 0.2660 | 204,518 | -0.00(-1.48%) |
Sep 28, 2020 | 0.2800 | 0.2900 | 0.2471 | 0.2700 | 233,980 | +0.01(+3.85%) |
Sep 25, 2020 | 0.2860 | 0.2930 | 0.2600 | 0.2600 | 164,800 | -0.02(-7.14%) |
Sep 24, 2020 | 0.3070 | 0.3395 | 0.2766 | 0.2800 | 413,104 | -0.04(-13.02%) |
Sep 23, 2020 | 0.2800 | 0.3320 | 0.2607 | 0.3219 | 1,044,180 | +0.07(+30.22%) |
Sep 22, 2020 | 0.2500 | 0.2700 | 0.2472 | 0.2472 | 661,374 | -0.02(-8.44%) |
Sep 21, 2020 | 0.2830 | 0.2890 | 0.2500 | 0.2700 | 407,711 | +0.01(+1.89%) |
Sep 18, 2020 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 49,100 | -0.01(-2.50%) |
Sep 17, 2020 | 0.2600 | 0.2900 | 0.2600 | 0.2718 | 159,997 | -0.01(-4.13%) |
Sep 16, 2020 | 0.2650 | 0.3000 | 0.2650 | 0.2835 | 141,210 | +0.01(+4.00%) |
Sep 15, 2020 | 0.2800 | 0.3088 | 0.2649 | 0.2726 | 157,027 | +0.01(+2.91%) |
Sep 14, 2020 | 0.2540 | 0.2900 | 0.2540 | 0.2649 | 305,475 | -0.01(-4.02%) |
Sep 11, 2020 | 0.2650 | 0.3200 | 0.2650 | 0.2760 | 206,700 | +0.00(+0.00%) |
Sep 10, 2020 | 0.2590 | 0.2995 | 0.2590 | 0.2760 | 41,844 | -0.00(-1.43%) |
Sep 09, 2020 | 0.2965 | 0.3279 | 0.2800 | 0.2800 | 235,082 | -0.02(-5.56%) |
Sep 08, 2020 | 0.3100 | 0.3100 | 0.2790 | 0.2965 | 34,289 | +0.00(+1.37%) |
Sep 04, 2020 | 0.2944 | 0.3000 | 0.2850 | 0.2925 | 49,300 | -0.02(-5.55%) |
Sep 03, 2020 | 0.3000 | 0.3097 | 0.2900 | 0.3097 | 109,592 | +0.02(+6.79%) |
Sep 02, 2020 | 0.3050 | 0.3270 | 0.2900 | 0.2900 | 154,964 | -0.03(-9.38%) |
Sep 01, 2020 | 0.3440 | 0.3595 | 0.3050 | 0.3200 | 410,304 | -0.03(-7.49%) |
Aug 31, 2020 | 0.3297 | 0.3466 | 0.3175 | 0.3459 | 66,337 | +0.02(+7.66%) |
Aug 28, 2020 | 0.3244 | 0.3375 | 0.3150 | 0.3213 | 16,200 | +0.01(+3.65%) |
Aug 27, 2020 | 0.3114 | 0.3406 | 0.3100 | 0.3100 | 26,720 | -0.01(-3.82%) |
Aug 26, 2020 | 0.3135 | 0.3445 | 0.3135 | 0.3223 | 24,113 | -0.01(-2.33%) |
Aug 25, 2020 | 0.3100 | 0.3422 | 0.3100 | 0.3300 | 10,443 | +0.00(+0.00%) |
Aug 24, 2020 | 0.3139 | 0.3303 | 0.3132 | 0.3300 | 58,565 | +0.01(+3.94%) |
Aug 21, 2020 | 0.3200 | 0.3300 | 0.3135 | 0.3175 | 37,000 | -0.00(-0.78%) |
Aug 20, 2020 | 0.3337 | 0.3340 | 0.3142 | 0.3200 | 64,180 | -0.02(-4.88%) |
Aug 19, 2020 | 0.3108 | 0.3398 | 0.3108 | 0.3364 | 35,883 | -0.00(-0.68%) |
Aug 18, 2020 | 0.3300 | 0.3500 | 0.3100 | 0.3387 | 32,510 | -0.00(-0.79%) |
Aug 17, 2020 | 0.3794 | 0.3794 | 0.3100 | 0.3414 | 108,586 | -0.03(-7.73%) |
Aug 14, 2020 | 0.3649 | 0.3745 | 0.3636 | 0.3700 | 43,800 | +0.01(+3.21%) |
Aug 13, 2020 | 0.3600 | 0.3708 | 0.3535 | 0.3585 | 34,582 | -0.00(-0.42%) |
Aug 12, 2020 | 0.3500 | 0.3673 | 0.3400 | 0.3600 | 72,498 | +0.01(+1.69%) |
Aug 11, 2020 | 0.3597 | 0.3670 | 0.3210 | 0.3540 | 118,503 | -0.01(-3.23%) |
Aug 10, 2020 | 0.3710 | 0.4020 | 0.3658 | 0.3658 | 140,200 | -0.03(-8.55%) |
Aug 07, 2020 | 0.3899 | 0.4010 | 0.3739 | 0.4000 | 93,900 | +0.01(+1.55%) |
Aug 06, 2020 | 0.3863 | 0.4040 | 0.3863 | 0.3939 | 58,547 | -0.01(-1.53%) |
Aug 05, 2020 | 0.3948 | 0.4123 | 0.3939 | 0.4000 | 22,882 | +0.00(+0.00%) |
Aug 04, 2020 | 0.4076 | 0.4095 | 0.3869 | 0.4000 | 78,065 | -0.03(-6.76%) |
Aug 03, 2020 | 0.3939 | 0.4300 | 0.3939 | 0.4290 | 82,461 | +0.03(+8.36%) |
Jul 31, 2020 | 0.4100 | 0.4100 | 0.3939 | 0.3959 | 96,300 | -0.02(-3.77%) |
Jul 30, 2020 | 0.3900 | 0.4260 | 0.3900 | 0.4114 | 60,668 | +0.02(+4.44%) |
Jul 29, 2020 | 0.3991 | 0.4288 | 0.3939 | 0.3939 | 44,249 | -0.03(-7.10%) |
Jul 28, 2020 | 0.3837 | 0.4300 | 0.3837 | 0.4240 | 107,469 | +0.04(+9.53%) |
Jul 27, 2020 | 0.3900 | 0.4035 | 0.3830 | 0.3871 | 87,379 | +0.01(+1.60%) |
Jul 24, 2020 | 0.3999 | 0.4000 | 0.3674 | 0.3810 | 179,100 | -0.02(-4.10%) |
Jul 23, 2020 | 0.3663 | 0.3980 | 0.3559 | 0.3973 | 67,614 | +0.03(+7.61%) |
Jul 22, 2020 | 0.3990 | 0.4000 | 0.3527 | 0.3692 | 76,272 | -0.01(-2.59%) |
Jul 21, 2020 | 0.3394 | 0.4000 | 0.3211 | 0.3790 | 259,074 | +0.05(+14.85%) |
Jul 20, 2020 | 0.3158 | 0.5212 | 0.3158 | 0.3300 | 546,494 | +0.02(+5.87%) |
Jul 17, 2020 | 0.2950 | 0.3217 | 0.2933 | 0.3117 | 250,700 | +0.02(+7.48%) |
Jul 16, 2020 | 0.2500 | 0.3044 | 0.2500 | 0.2900 | 276,422 | +0.04(+16.09%) |
Jul 15, 2020 | 0.2382 | 0.2572 | 0.2382 | 0.2498 | 44,759 | +0.01(+3.05%) |
Jul 14, 2020 | 0.2435 | 0.2451 | 0.2408 | 0.2424 | 30,587 | -0.01(-3.12%) |
Jul 13, 2020 | 0.2450 | 0.2600 | 0.2450 | 0.2502 | 56,898 | +0.00(+1.50%) |
Jul 10, 2020 | 0.2379 | 0.2488 | 0.2369 | 0.2465 | 129,400 | -0.00(-1.40%) |
Jul 09, 2020 | 0.2670 | 0.2670 | 0.2373 | 0.2500 | 353,562 | -0.02(-7.41%) |
Jul 08, 2020 | 0.2710 | 0.2800 | 0.2608 | 0.2700 | 49,345 | -0.01(-2.74%) |
Jul 07, 2020 | 0.2800 | 0.2850 | 0.2704 | 0.2776 | 11,399 | -0.01(-4.21%) |
Jul 06, 2020 | 0.2680 | 0.2971 | 0.2680 | 0.2898 | 47,097 | -0.00(-1.63%) |
Jul 02, 2020 | 0.3000 | 0.3000 | 0.2900 | 0.2946 | 30,100 | -0.01(-3.38%) |
Jul 01, 2020 | 0.2622 | 0.3310 | 0.2622 | 0.3049 | 51,107 | +0.01(+3.25%) |
Jun 30, 2020 | 0.2910 | 0.3048 | 0.2849 | 0.2953 | 39,740 | -0.00(-1.37%) |
Jun 29, 2020 | 0.3000 | 0.3000 | 0.2729 | 0.2994 | 67,643 | +0.01(+1.77%) |
Jun 26, 2020 | 0.2693 | 0.3000 | 0.2693 | 0.2942 | 72,500 | +0.01(+5.00%) |
Jun 25, 2020 | 0.2850 | 0.2850 | 0.2700 | 0.2802 | 51,864 | +0.00(+0.07%) |
Jun 24, 2020 | 0.2802 | 0.2823 | 0.2708 | 0.2800 | 50,108 | +0.00(+0.32%) |
Jun 23, 2020 | 0.2802 | 0.2900 | 0.2791 | 0.2791 | 16,232 | -0.01(-1.93%) |
Jun 22, 2020 | 0.2791 | 0.2900 | 0.2791 | 0.2846 | 36,304 | -0.01(-1.86%) |
Jun 19, 2020 | 0.2998 | 0.2998 | 0.2791 | 0.2900 | 48,500 | +0.00(+0.00%) |
Jun 18, 2020 | 0.2858 | 0.2960 | 0.2818 | 0.2900 | 6,336 | -0.00(-0.51%) |
Jun 17, 2020 | 0.3000 | 0.3000 | 0.2818 | 0.2915 | 55,389 | -0.01(-4.02%) |
Jun 16, 2020 | 0.2830 | 0.3037 | 0.2753 | 0.3037 | 152,150 | +0.02(+6.94%) |
Jun 15, 2020 | 0.2804 | 0.3016 | 0.2771 | 0.2840 | 64,460 | +0.00(+0.74%) |
Jun 12, 2020 | 0.2804 | 0.3050 | 0.2804 | 0.2819 | 117,200 | +0.00(+0.68%) |
Jun 11, 2020 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 44,729 | -0.02(-5.18%) |
Jun 10, 2020 | 0.2823 | 0.3050 | 0.2823 | 0.2953 | 23,576 | -0.00(-0.44%) |
Jun 09, 2020 | 0.2999 | 0.3050 | 0.2832 | 0.2966 | 58,536 | -0.00(-1.13%) |
Jun 08, 2020 | 0.3073 | 0.3073 | 0.2816 | 0.3000 | 125,843 | +0.01(+3.45%) |
Jun 05, 2020 | 0.2819 | 0.2900 | 0.2800 | 0.2900 | 147,000 | +0.01(+2.84%) |
Jun 04, 2020 | 0.2909 | 0.2909 | 0.2757 | 0.2820 | 328,532 | -0.02(-5.46%) |
Jun 03, 2020 | 0.3000 | 0.3089 | 0.2909 | 0.2983 | 41,089 | +0.00(+0.10%) |
Jun 02, 2020 | 0.2942 | 0.3060 | 0.2750 | 0.2980 | 61,326 | +0.00(+0.00%) |