Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.4962 | 0.5058 | 0.4958 | 0.5009 | 9,300 | +0.00(+0.10%) |
May 26, 2021 | 0.5004 | 0.5004 | 0.5004 | 0 | +0.01(+1.46%) | |
May 21, 2021 | 0.4932 | 0.4932 | 0.4932 | 50 | -0.00(-0.78%) | |
May 20, 2021 | 0.4971 | 0.4971 | 0.4971 | 0.4971 | 333 | +0.02(+3.54%) |
May 19, 2021 | 0.4982 | 0.4988 | 0.4801 | 0.4801 | 3,500 | -0.03(-5.86%) |
May 18, 2021 | 0.4710 | 0.5100 | 0.4710 | 0.5100 | 105,300 | +0.03(+6.69%) |
May 17, 2021 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 1,011 | -0.01(-2.45%) |
May 14, 2021 | 0.4886 | 0.5156 | 0.4886 | 0.4900 | 25,250 | -0.01(-1.41%) |
May 13, 2021 | 0.5430 | 0.5430 | 0.4908 | 0.4970 | 20,325 | -0.00(-0.82%) |
May 12, 2021 | 0.5239 | 0.5669 | 0.4779 | 0.5011 | 48,359 | +0.04(+9.48%) |
May 10, 2021 | 0.4577 | 0.4577 | 0.4577 | 0 | -0.02(-3.23%) | |
May 07, 2021 | 0.5000 | 0.5000 | 0.4687 | 0.4730 | 20,850 | +0.04(+8.71%) |
May 06, 2021 | 0.4033 | 0.4395 | 0.4033 | 0.4351 | 9,750 | +0.02(+4.04%) |
May 05, 2021 | 0.4134 | 0.4214 | 0.4100 | 0.4182 | 66,510 | -0.00(-0.02%) |
May 04, 2021 | 0.4132 | 0.4183 | 0.4132 | 0.4183 | 10,025 | +0.02(+4.57%) |
May 03, 2021 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 9,400 | +0.01(+2.56%) |
Apr 30, 2021 | 0.3902 | 0.3902 | 0.3900 | 0.3900 | 12,000 | -0.01(-1.27%) |
Apr 29, 2021 | 0.4021 | 0.4021 | 0.3925 | 0.3950 | 15,700 | -0.01(-1.59%) |
Apr 28, 2021 | 0.4040 | 0.4040 | 0.3900 | 0.4014 | 51,930 | +0.02(+5.11%) |
Apr 27, 2021 | 0.3819 | 0.3819 | 0.3819 | 0.3819 | 6,200 | -0.01(-3.54%) |
Apr 26, 2021 | 0.3828 | 0.3959 | 0.3800 | 0.3959 | 42,183 | +0.01(+3.15%) |
Apr 23, 2021 | 0.3900 | 0.3900 | 0.3838 | 0.3838 | 40,800 | -0.01(-1.59%) |
Apr 22, 2021 | 0.3970 | 0.3970 | 0.3665 | 0.3900 | 57,555 | -0.00(-0.41%) |
Apr 21, 2021 | 0.4025 | 0.4025 | 0.3916 | 0.3916 | 8,500 | -0.02(-4.49%) |
Apr 19, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.01(-2.38%) | |
Apr 16, 2021 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 | +0.01(+3.37%) |
Apr 15, 2021 | 0.4063 | 0.4063 | 0.4063 | 0.4063 | 750 | -0.00(-0.37%) |
Apr 14, 2021 | 0.4078 | 0.4078 | 0.4078 | 0.4078 | 950 | +0.01(+1.95%) |
Apr 13, 2021 | 0.4054 | 0.4054 | 0.4000 | 0.4000 | 36,000 | -0.01(-1.94%) |
Apr 12, 2021 | 0.4079 | 0.4079 | 0.4079 | 0.4079 | 574 | -0.02(-3.68%) |
Apr 09, 2021 | 0.4227 | 0.4235 | 0.4227 | 0.4235 | 12,700 | +0.00(+0.83%) |
Apr 08, 2021 | 0.4220 | 0.4220 | 0.4200 | 0.4200 | 7,000 | +0.02(+5.98%) |
Apr 07, 2021 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | 504 | -0.03(-7.36%) |
Apr 06, 2021 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 1,020 | -0.02(-3.56%) |
Apr 05, 2021 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 5,000 | +0.02(+5.77%) |
Apr 01, 2021 | 0.4300 | 0.4300 | 0.4194 | 0.4194 | 7,000 | -0.00(-0.14%) |
Mar 31, 2021 | 0.4348 | 0.4348 | 0.4200 | 0.4200 | 5,650 | +0.02(+5.00%) |
Mar 30, 2021 | 0.4111 | 0.4111 | 0.4000 | 0.4000 | 11,000 | -0.01(-2.68%) |
Mar 29, 2021 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 150 | -0.01(-2.95%) |
Mar 26, 2021 | 0.4402 | 0.4480 | 0.4109 | 0.4235 | 50,700 | +0.01(+2.87%) |
Mar 25, 2021 | 0.4327 | 0.4327 | 0.3980 | 0.4117 | 26,500 | -0.02(-5.23%) |
Mar 24, 2021 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 125 | -0.01(-3.25%) |
Mar 23, 2021 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 320 | -0.01(-1.10%) |
Mar 22, 2021 | 0.4574 | 0.4574 | 0.4442 | 0.4540 | 23,700 | +0.01(+2.09%) |
Mar 19, 2021 | 0.4456 | 0.4668 | 0.4422 | 0.4447 | 32,500 | -0.01(-2.69%) |
Mar 18, 2021 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 3,250 | +0.00(+0.00%) |
Mar 17, 2021 | 0.4623 | 0.4642 | 0.4521 | 0.4570 | 61,100 | -0.01(-1.66%) |
Mar 16, 2021 | 0.4647 | 0.4647 | 0.4647 | 0.4647 | 2,000 | -0.02(-3.19%) |
Mar 11, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.02(-4.84%) | |
Mar 10, 2021 | 0.4500 | 0.5139 | 0.4289 | 0.5044 | 82,550 | +0.06(+14.71%) |
Mar 09, 2021 | 0.4558 | 0.4830 | 0.4397 | 0.4397 | 53,806 | +0.04(+9.92%) |
Mar 08, 2021 | 0.3872 | 0.4000 | 0.3799 | 0.4000 | 16,700 | +0.04(+10.07%) |
Mar 05, 2021 | 0.3700 | 0.3754 | 0.3600 | 0.3634 | 29,000 | +0.00(+0.55%) |
Mar 04, 2021 | 0.3765 | 0.3806 | 0.3539 | 0.3614 | 12,000 | -0.03(-6.49%) |
Mar 03, 2021 | 0.3876 | 0.3876 | 0.3748 | 0.3865 | 3,373 | -0.00(-1.15%) |
Mar 02, 2021 | 0.3914 | 0.3914 | 0.3910 | 0.3910 | 3,100 | +0.01(+1.64%) |