Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.1560 | 0.1560 | 0.1310 | 0.1481 | 373,744 | +0.01(+10.69%) |
Mar 30, 2021 | 0.1584 | 0.1584 | 0.1322 | 0.1338 | 356,113 | -0.02(-14.23%) |
Mar 29, 2021 | 0.1680 | 0.1680 | 0.1450 | 0.1560 | 692,294 | +0.00(+0.71%) |
Mar 26, 2021 | 0.1605 | 0.1650 | 0.1402 | 0.1549 | 1,508,300 | +0.03(+23.92%) |
Mar 25, 2021 | 0.1360 | 0.1398 | 0.1250 | 0.1250 | 495,460 | -0.01(-8.09%) |
Mar 24, 2021 | 0.1306 | 0.1400 | 0.1306 | 0.1360 | 214,267 | +0.01(+4.37%) |
Mar 23, 2021 | 0.1480 | 0.1480 | 0.1302 | 0.1303 | 238,184 | -0.01(-6.46%) |
Mar 22, 2021 | 0.1383 | 0.1483 | 0.1350 | 0.1393 | 596,725 | +0.01(+4.82%) |
Mar 19, 2021 | 0.1350 | 0.1380 | 0.1227 | 0.1329 | 279,500 | +0.00(+3.67%) |
Mar 18, 2021 | 0.1335 | 0.1350 | 0.1200 | 0.1282 | 850,164 | +0.00(+0.87%) |
Mar 17, 2021 | 0.1400 | 0.1400 | 0.1244 | 0.1271 | 570,900 | -0.01(-7.63%) |
Mar 16, 2021 | 0.1530 | 0.1530 | 0.1300 | 0.1376 | 1,401,496 | -0.00(-1.78%) |
Mar 15, 2021 | 0.1320 | 0.1460 | 0.1242 | 0.1401 | 2,186,355 | +0.02(+20.05%) |
Mar 12, 2021 | 0.1328 | 0.1328 | 0.1140 | 0.1167 | 83,600 | -0.01(-6.64%) |
Mar 11, 2021 | 0.1243 | 0.1250 | 0.1131 | 0.1250 | 420,687 | +0.01(+5.57%) |
Mar 10, 2021 | 0.1180 | 0.1250 | 0.1102 | 0.1184 | 85,159 | +0.00(+2.96%) |
Mar 09, 2021 | 0.1120 | 0.1200 | 0.1089 | 0.1150 | 140,287 | +0.00(+2.95%) |
Mar 08, 2021 | 0.1131 | 0.1191 | 0.1053 | 0.1117 | 685,358 | +0.00(+1.55%) |
Mar 05, 2021 | 0.1180 | 0.1180 | 0.1000 | 0.1100 | 407,900 | +0.00(+0.36%) |
Mar 04, 2021 | 0.1080 | 0.1246 | 0.1010 | 0.1096 | 716,125 | -0.01(-10.68%) |
Mar 03, 2021 | 0.1440 | 0.1440 | 0.1179 | 0.1227 | 319,696 | -0.01(-5.40%) |
Mar 02, 2021 | 0.1430 | 0.1430 | 0.1251 | 0.1297 | 492,574 | -0.00(-0.23%) |
Mar 01, 2021 | 0.1300 | 0.1400 | 0.1197 | 0.1300 | 260,710 | +0.01(+4.00%) |
Feb 26, 2021 | 0.1510 | 0.1510 | 0.1250 | 0.1250 | 790,800 | -0.02(-11.79%) |
Feb 25, 2021 | 0.1430 | 0.1600 | 0.1380 | 0.1417 | 949,573 | +0.00(+3.58%) |
Feb 24, 2021 | 0.1430 | 0.1430 | 0.1259 | 0.1368 | 700,376 | +0.00(+3.40%) |
Feb 23, 2021 | 0.1557 | 0.1558 | 0.1300 | 0.1323 | 711,183 | -0.02(-11.56%) |
Feb 22, 2021 | 0.1416 | 0.1600 | 0.1327 | 0.1496 | 1,219,693 | +0.01(+6.70%) |
Feb 19, 2021 | 0.1300 | 0.1500 | 0.1300 | 0.1402 | 332,100 | +0.00(+0.14%) |
Feb 18, 2021 | 0.1790 | 0.1800 | 0.1320 | 0.1400 | 1,210,488 | -0.02(-12.72%) |
Feb 17, 2021 | 0.1600 | 0.1750 | 0.1500 | 0.1604 | 1,528,867 | +0.01(+8.09%) |
Feb 16, 2021 | 0.1420 | 0.1710 | 0.1250 | 0.1484 | 2,558,139 | +0.02(+14.15%) |
Feb 12, 2021 | 0.1325 | 0.1500 | 0.1160 | 0.1300 | 1,372,400 | -0.01(-8.58%) |
Feb 11, 2021 | 0.1708 | 0.1879 | 0.1300 | 0.1422 | 5,596,726 | -0.03(-16.01%) |
Feb 10, 2021 | 0.1357 | 0.1900 | 0.0998 | 0.1693 | 10,875,823 | +0.07(+76.72%) |
Feb 09, 2021 | 0.0917 | 0.0964 | 0.0841 | 0.0958 | 751,232 | +0.01(+7.64%) |
Feb 08, 2021 | 0.0869 | 0.0890 | 0.0858 | 0.0890 | 270,615 | +0.00(+4.95%) |
Feb 05, 2021 | 0.0778 | 0.0859 | 0.0769 | 0.0848 | 204,300 | +0.00(+6.00%) |
Feb 04, 2021 | 0.0910 | 0.0910 | 0.0779 | 0.0800 | 88,208 | -0.01(-8.26%) |
Feb 03, 2021 | 0.0880 | 0.0880 | 0.0821 | 0.0872 | 121,171 | -0.00(-0.91%) |
Feb 02, 2021 | 0.0960 | 0.0960 | 0.0833 | 0.0880 | 49,409 | +0.00(+5.39%) |
Feb 01, 2021 | 0.0842 | 0.0920 | 0.0760 | 0.0835 | 152,088 | +0.00(+3.09%) |
Jan 29, 2021 | 0.0966 | 0.0966 | 0.0769 | 0.0810 | 393,100 | -0.01(-10.00%) |
Jan 28, 2021 | 0.0851 | 0.0960 | 0.0851 | 0.0900 | 169,927 | +0.00(+5.88%) |
Jan 27, 2021 | 0.0899 | 0.0989 | 0.0800 | 0.0850 | 659,815 | -0.01(-10.53%) |
Jan 26, 2021 | 0.1010 | 0.1012 | 0.0950 | 0.0950 | 336,755 | -0.00(-4.04%) |
Jan 25, 2021 | 0.1130 | 0.1130 | 0.0950 | 0.0990 | 258,071 | -0.00(-2.17%) |
Jan 22, 2021 | 0.0950 | 0.1038 | 0.0892 | 0.1012 | 86,400 | +0.01(+6.53%) |
Jan 21, 2021 | 0.1095 | 0.1102 | 0.0852 | 0.0950 | 611,476 | -0.02(-14.03%) |
Jan 20, 2021 | 0.1126 | 0.1157 | 0.1010 | 0.1105 | 441,404 | +0.01(+10.50%) |
Jan 19, 2021 | 0.1018 | 0.1216 | 0.0932 | 0.1000 | 1,938,828 | +0.02(+25.00%) |
Jan 15, 2021 | 0.0765 | 0.0840 | 0.0765 | 0.0800 | 159,000 | +0.00(+0.00%) |
Jan 14, 2021 | 0.0803 | 0.0810 | 0.0747 | 0.0800 | 227,500 | +0.01(+7.67%) |
Jan 13, 2021 | 0.0751 | 0.0751 | 0.0705 | 0.0743 | 158,893 | +0.00(+1.36%) |
Jan 12, 2021 | 0.0810 | 0.0810 | 0.0696 | 0.0733 | 78,997 | +0.00(+6.23%) |
Jan 11, 2021 | 0.0710 | 0.0730 | 0.0665 | 0.0690 | 89,702 | -0.01(-7.75%) |
Jan 08, 2021 | 0.0770 | 0.0776 | 0.0700 | 0.0748 | 76,600 | -0.00(-3.11%) |
Jan 07, 2021 | 0.0810 | 0.0810 | 0.0710 | 0.0772 | 71,797 | -0.00(-3.50%) |
Jan 06, 2021 | 0.0810 | 0.0810 | 0.0780 | 0.0800 | 22,030 | +0.00(+1.27%) |
Jan 05, 2021 | 0.0792 | 0.0810 | 0.0781 | 0.0790 | 191,777 | +0.00(+2.73%) |