Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.2701 | 0.2759 | 0.2500 | 0.2561 | 827,800 | -0.02(-6.80%) |
Apr 29, 2021 | 0.2611 | 0.2809 | 0.2610 | 0.2748 | 467,882 | +0.00(+0.84%) |
Apr 28, 2021 | 0.2600 | 0.2755 | 0.2600 | 0.2725 | 415,838 | +0.01(+2.95%) |
Apr 27, 2021 | 0.2726 | 0.2764 | 0.2558 | 0.2647 | 584,324 | -0.00(-1.23%) |
Apr 26, 2021 | 0.2623 | 0.2800 | 0.2557 | 0.2680 | 858,968 | -0.01(-2.40%) |
Apr 23, 2021 | 0.2553 | 0.2788 | 0.2400 | 0.2746 | 1,101,100 | +0.02(+6.23%) |
Apr 22, 2021 | 0.2600 | 0.2818 | 0.2435 | 0.2585 | 1,235,348 | -0.02(-6.75%) |
Apr 21, 2021 | 0.2450 | 0.2808 | 0.2250 | 0.2772 | 1,453,264 | +0.03(+13.14%) |
Apr 20, 2021 | 0.2326 | 0.2565 | 0.2293 | 0.2450 | 1,487,092 | -0.00(-1.80%) |
Apr 19, 2021 | 0.2765 | 0.2800 | 0.2326 | 0.2495 | 2,641,375 | -0.02(-7.21%) |
Apr 16, 2021 | 0.2780 | 0.2900 | 0.2600 | 0.2689 | 2,012,300 | -0.02(-6.63%) |
Apr 15, 2021 | 0.3000 | 0.3211 | 0.2781 | 0.2880 | 2,488,851 | -0.02(-5.54%) |
Apr 14, 2021 | 0.3150 | 0.3325 | 0.3000 | 0.3049 | 1,840,427 | -0.02(-5.81%) |
Apr 13, 2021 | 0.3700 | 0.3700 | 0.3175 | 0.3237 | 1,456,496 | -0.01(-1.91%) |
Apr 12, 2021 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 1,444,606 | +0.00(+1.32%) |
Apr 09, 2021 | 0.3400 | 0.3643 | 0.3185 | 0.3257 | 1,813,300 | -0.00(-0.46%) |
Apr 08, 2021 | 0.3400 | 0.3761 | 0.3185 | 0.3272 | 4,184,112 | -0.02(-6.27%) |
Apr 07, 2021 | 0.3970 | 0.3970 | 0.3318 | 0.3491 | 4,500,708 | -0.02(-6.16%) |
Apr 06, 2021 | 0.4570 | 0.4570 | 0.3656 | 0.3720 | 5,600,539 | -0.06(-13.49%) |
Apr 05, 2021 | 0.4490 | 0.5300 | 0.4040 | 0.4300 | 13,380,491 | -0.00(-0.09%) |
Apr 01, 2021 | 0.3500 | 0.4488 | 0.3500 | 0.4304 | 14,415,500 | +0.10(+30.42%) |
Mar 31, 2021 | 0.3074 | 0.3370 | 0.2900 | 0.3300 | 1,489,891 | +0.02(+8.16%) |
Mar 30, 2021 | 0.2948 | 0.3213 | 0.2725 | 0.3051 | 3,927,068 | +0.00(+0.36%) |
Mar 29, 2021 | 0.3149 | 0.3200 | 0.2841 | 0.3040 | 2,048,759 | +0.00(+0.00%) |
Mar 26, 2021 | 0.3260 | 0.3445 | 0.2930 | 0.3040 | 2,142,300 | -0.01(-4.61%) |
Mar 25, 2021 | 0.3445 | 0.3450 | 0.3000 | 0.3187 | 3,049,686 | -0.03(-7.35%) |
Mar 24, 2021 | 0.3676 | 0.3815 | 0.3339 | 0.3440 | 3,655,908 | +0.00(+0.47%) |
Mar 23, 2021 | 0.3120 | 0.3800 | 0.3120 | 0.3424 | 5,286,300 | -0.01(-3.28%) |
Mar 22, 2021 | 0.4680 | 0.5000 | 0.3500 | 0.3540 | 9,502,532 | -0.06(-14.90%) |
Mar 19, 2021 | 0.4160 | 0.4160 | 0.4160 | 16 | +0.00(+0.00%) | |
Mar 18, 2021 | 0.4017 | 0.4943 | 0.3726 | 0.4160 | 19,538,180 | -0.01(-2.62%) |
Mar 17, 2021 | 0.3330 | 0.4400 | 0.2900 | 0.4272 | 19,715,708 | +0.10(+31.08%) |
Mar 16, 2021 | 0.3921 | 0.4000 | 0.2930 | 0.3259 | 15,004,409 | -0.07(-17.72%) |
Mar 15, 2021 | 0.2700 | 0.4000 | 0.2643 | 0.3961 | 25,659,148 | +0.12(+41.21%) |
Mar 12, 2021 | 0.2211 | 0.2820 | 0.2153 | 0.2805 | 11,015,900 | +0.06(+28.61%) |
Mar 11, 2021 | 0.2100 | 0.2233 | 0.2012 | 0.2181 | 852,214 | +0.01(+5.41%) |
Mar 10, 2021 | 0.2157 | 0.2219 | 0.2046 | 0.2069 | 1,020,909 | +0.01(+4.76%) |
Mar 09, 2021 | 0.1933 | 0.2037 | 0.1849 | 0.1975 | 925,555 | -0.00(-0.10%) |
Mar 08, 2021 | 0.1825 | 0.2069 | 0.1802 | 0.1977 | 876,394 | -0.00(-0.65%) |
Mar 05, 2021 | 0.1800 | 0.2000 | 0.1598 | 0.1990 | 1,737,400 | +0.01(+6.42%) |
Mar 04, 2021 | 0.2370 | 0.2470 | 0.1800 | 0.1870 | 3,655,074 | -0.04(-16.29%) |
Mar 03, 2021 | 0.2375 | 0.2545 | 0.2052 | 0.2234 | 1,604,383 | -0.01(-4.28%) |
Mar 02, 2021 | 0.2350 | 0.2650 | 0.2287 | 0.2334 | 1,029,589 | -0.01(-4.23%) |
Mar 01, 2021 | 0.2129 | 0.2543 | 0.2129 | 0.2437 | 2,783,026 | +0.03(+16.05%) |
Feb 26, 2021 | 0.2100 | 0.2187 | 0.2000 | 0.2100 | 1,400,500 | -0.00(-0.05%) |
Feb 25, 2021 | 0.2400 | 0.2511 | 0.2095 | 0.2101 | 1,367,000 | -0.03(-12.64%) |
Feb 24, 2021 | 0.2705 | 0.2705 | 0.2405 | 0.2405 | 418,554 | -0.01(-5.24%) |
Feb 23, 2021 | 0.2604 | 0.2810 | 0.2236 | 0.2538 | 1,518,699 | -0.01(-2.76%) |
Feb 22, 2021 | 0.2431 | 0.2800 | 0.2390 | 0.2610 | 1,711,499 | +0.01(+3.57%) |
Feb 19, 2021 | 0.2500 | 0.2700 | 0.2400 | 0.2520 | 1,012,700 | +0.00(+1.00%) |
Feb 18, 2021 | 0.2341 | 0.2496 | 0.2200 | 0.2495 | 1,405,088 | +0.00(+1.63%) |
Feb 17, 2021 | 0.2726 | 0.2795 | 0.2300 | 0.2455 | 2,021,494 | -0.03(-9.94%) |
Feb 16, 2021 | 0.2600 | 0.2800 | 0.2500 | 0.2726 | 2,863,787 | +0.04(+15.26%) |
Feb 12, 2021 | 0.2149 | 0.2450 | 0.2078 | 0.2365 | 2,786,200 | +0.03(+13.98%) |
Feb 11, 2021 | 0.2210 | 0.2250 | 0.2000 | 0.2075 | 3,189,770 | +0.01(+4.27%) |
Feb 10, 2021 | 0.1835 | 0.2025 | 0.1730 | 0.1990 | 2,826,888 | +0.03(+17.06%) |
Feb 09, 2021 | 0.1840 | 0.1850 | 0.1691 | 0.1700 | 1,171,614 | -0.00(-1.73%) |
Feb 08, 2021 | 0.1644 | 0.1774 | 0.1610 | 0.1730 | 1,042,819 | +0.01(+3.72%) |
Feb 05, 2021 | 0.1720 | 0.1735 | 0.1640 | 0.1668 | 499,600 | -0.00(-0.24%) |
Feb 04, 2021 | 0.1657 | 0.1830 | 0.1657 | 0.1672 | 481,219 | -0.01(-3.30%) |
Feb 03, 2021 | 0.1797 | 0.1806 | 0.1693 | 0.1729 | 574,693 | -0.00(-0.58%) |
Feb 02, 2021 | 0.1746 | 0.1842 | 0.1702 | 0.1739 | 852,477 | +0.00(+2.29%) |