Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3478 | 0.3478 | 0.3349 | 0.3398 | 101,072 | -0.00(-0.06%) |
May 27, 2021 | 0.3402 | 0.3452 | 0.3300 | 0.3400 | 81,790 | +0.00(+0.29%) |
May 26, 2021 | 0.3630 | 0.3630 | 0.3155 | 0.3390 | 294,956 | +0.01(+2.42%) |
May 25, 2021 | 0.3298 | 0.3522 | 0.3274 | 0.3310 | 124,361 | +0.00(+1.10%) |
May 24, 2021 | 0.3299 | 0.3389 | 0.3120 | 0.3274 | 89,596 | -0.01(-2.50%) |
May 21, 2021 | 0.3483 | 0.3483 | 0.3299 | 0.3358 | 58,196 | -0.00(-0.44%) |
May 20, 2021 | 0.3430 | 0.3518 | 0.3209 | 0.3373 | 337,794 | +0.01(+1.60%) |
May 19, 2021 | 0.3300 | 0.3515 | 0.3129 | 0.3320 | 162,319 | -0.02(-4.98%) |
May 18, 2021 | 0.3589 | 0.3648 | 0.3264 | 0.3494 | 354,932 | +0.01(+1.57%) |
May 17, 2021 | 0.3950 | 0.4308 | 0.3400 | 0.3440 | 525,910 | -0.01(-1.71%) |
May 13, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.06%) | |
May 12, 2021 | 0.3352 | 0.3575 | 0.3150 | 0.3498 | 172,417 | +0.01(+4.26%) |
May 11, 2021 | 0.3422 | 0.3600 | 0.3100 | 0.3355 | 237,196 | -0.02(-4.82%) |
May 10, 2021 | 0.3760 | 0.4060 | 0.3470 | 0.3525 | 283,835 | -0.04(-10.10%) |
May 07, 2021 | 0.3770 | 0.4064 | 0.3770 | 0.3921 | 184,411 | -0.00(-0.18%) |
May 06, 2021 | 0.4100 | 0.4100 | 0.3896 | 0.3928 | 142,630 | -0.01(-3.35%) |
May 05, 2021 | 0.4272 | 0.4272 | 0.4051 | 0.4064 | 48,489 | +0.00(+0.20%) |
May 04, 2021 | 0.3929 | 0.4264 | 0.3929 | 0.4056 | 387,012 | -0.01(-2.17%) |
May 03, 2021 | 0.4265 | 0.4265 | 0.3987 | 0.4146 | 98,215 | +0.01(+2.09%) |
Apr 30, 2021 | 0.4126 | 0.4229 | 0.4051 | 0.4061 | 55,100 | -0.00(-0.07%) |
Apr 29, 2021 | 0.4153 | 0.4437 | 0.4064 | 0.4064 | 133,886 | -0.02(-3.65%) |
Apr 28, 2021 | 0.3930 | 0.4314 | 0.3930 | 0.4218 | 159,416 | -0.01(-1.68%) |
Apr 27, 2021 | 0.4520 | 0.4520 | 0.4110 | 0.4290 | 114,374 | +0.00(+0.59%) |
Apr 26, 2021 | 0.3999 | 0.4311 | 0.3884 | 0.4265 | 315,688 | +0.02(+4.13%) |
Apr 23, 2021 | 0.4022 | 0.4109 | 0.3865 | 0.4096 | 94,900 | +0.02(+3.96%) |
Apr 22, 2021 | 0.3940 | 0.4127 | 0.3865 | 0.3940 | 82,744 | +0.00(+0.77%) |
Apr 21, 2021 | 0.4000 | 0.4000 | 0.3807 | 0.3910 | 96,655 | +0.00(+0.36%) |
Apr 20, 2021 | 0.4000 | 0.4000 | 0.3800 | 0.3896 | 120,778 | -0.00(-0.87%) |
Apr 19, 2021 | 0.4000 | 0.4073 | 0.3820 | 0.3930 | 79,367 | -0.01(-2.07%) |
Apr 16, 2021 | 0.3970 | 0.4320 | 0.3963 | 0.4013 | 148,400 | -0.01(-2.12%) |
Apr 15, 2021 | 0.3906 | 0.4168 | 0.3860 | 0.4100 | 320,591 | +0.02(+5.26%) |
Apr 14, 2021 | 0.3700 | 0.4019 | 0.3700 | 0.3895 | 107,753 | -0.01(-3.09%) |
Apr 13, 2021 | 0.4295 | 0.4384 | 0.3867 | 0.4019 | 266,543 | -0.00(-0.94%) |
Apr 12, 2021 | 0.4765 | 0.4765 | 0.4048 | 0.4057 | 167,828 | -0.03(-7.80%) |
Apr 09, 2021 | 0.4325 | 0.4600 | 0.4135 | 0.4400 | 442,000 | +0.02(+4.76%) |
Apr 08, 2021 | 0.4155 | 0.4300 | 0.3804 | 0.4200 | 348,895 | +0.03(+9.03%) |
Apr 07, 2021 | 0.3670 | 0.3899 | 0.3670 | 0.3852 | 133,783 | +0.00(+1.10%) |
Apr 06, 2021 | 0.3595 | 0.3963 | 0.3500 | 0.3810 | 296,117 | +0.02(+6.75%) |
Apr 05, 2021 | 0.3741 | 0.3873 | 0.3433 | 0.3569 | 324,743 | -0.02(-4.42%) |
Apr 01, 2021 | 0.3705 | 0.3835 | 0.3650 | 0.3734 | 110,500 | +0.00(+0.76%) |
Mar 31, 2021 | 0.3862 | 0.3862 | 0.3639 | 0.3706 | 221,422 | -0.01(-2.47%) |
Mar 30, 2021 | 0.3652 | 0.3884 | 0.3500 | 0.3800 | 221,548 | +0.02(+6.95%) |
Mar 29, 2021 | 0.4104 | 0.4104 | 0.3472 | 0.3553 | 143,323 | -0.02(-5.10%) |
Mar 26, 2021 | 0.3766 | 0.3787 | 0.3600 | 0.3744 | 152,900 | +0.02(+6.88%) |
Mar 25, 2021 | 0.3573 | 0.3745 | 0.3323 | 0.3503 | 360,637 | -0.03(-7.35%) |
Mar 24, 2021 | 0.4000 | 0.4181 | 0.3684 | 0.3781 | 343,934 | -0.03(-6.87%) |
Mar 23, 2021 | 0.4100 | 0.4309 | 0.4000 | 0.4060 | 415,776 | -0.03(-6.47%) |
Mar 22, 2021 | 0.4600 | 0.4600 | 0.3927 | 0.4341 | 465,157 | -0.00(-0.32%) |
Mar 19, 2021 | 0.4300 | 0.4671 | 0.4017 | 0.4355 | 330,400 | +0.01(+1.52%) |
Mar 18, 2021 | 0.4410 | 0.4600 | 0.4100 | 0.4290 | 213,337 | -0.01(-3.36%) |
Mar 17, 2021 | 0.4690 | 0.4690 | 0.4200 | 0.4439 | 149,875 | -0.01(-1.60%) |
Mar 16, 2021 | 0.5000 | 0.5000 | 0.4374 | 0.4511 | 259,625 | -0.02(-4.73%) |
Mar 15, 2021 | 0.4600 | 0.5000 | 0.4500 | 0.4735 | 571,010 | +0.02(+3.84%) |
Mar 12, 2021 | 0.4135 | 0.4920 | 0.3937 | 0.4560 | 900,200 | +0.02(+5.65%) |
Mar 11, 2021 | 0.4255 | 0.4646 | 0.4046 | 0.4316 | 329,890 | +0.00(+0.37%) |
Mar 10, 2021 | 0.4459 | 0.4490 | 0.4100 | 0.4300 | 423,807 | +0.04(+10.03%) |
Mar 09, 2021 | 0.3960 | 0.4090 | 0.3713 | 0.3908 | 332,014 | +0.01(+1.56%) |
Mar 08, 2021 | 0.4300 | 0.4306 | 0.3739 | 0.3848 | 337,821 | -0.02(-3.85%) |
Mar 05, 2021 | 0.4166 | 0.4200 | 0.3137 | 0.4002 | 802,100 | +0.02(+5.68%) |
Mar 04, 2021 | 0.4500 | 0.4699 | 0.3141 | 0.3787 | 1,877,773 | -0.09(-19.82%) |
Mar 03, 2021 | 0.5264 | 0.5264 | 0.4501 | 0.4723 | 656,805 | -0.04(-7.39%) |
Mar 02, 2021 | 0.5486 | 0.5539 | 0.4500 | 0.5100 | 770,701 | -0.04(-7.76%) |