Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3113 | 0.3396 | 0.3032 | 0.3221 | 1,787,319 | +0.02(+6.70%) |
May 27, 2021 | 0.2965 | 0.3032 | 0.2925 | 0.3019 | 587,712 | +0.00(+1.36%) |
May 26, 2021 | 0.2749 | 0.3051 | 0.2745 | 0.2978 | 205,043 | +0.00(+0.00%) |
May 25, 2021 | 0.3113 | 0.3113 | 0.2938 | 0.2978 | 319,636 | -0.01(-2.21%) |
May 24, 2021 | 0.3073 | 0.3073 | 0.2992 | 0.3046 | 285,468 | -0.00(-0.88%) |
May 21, 2021 | 0.3086 | 0.3140 | 0.3046 | 0.3073 | 185,350 | -0.01(-1.72%) |
May 20, 2021 | 0.3005 | 0.3194 | 0.2978 | 0.3127 | 1,210,291 | +0.01(+3.57%) |
May 19, 2021 | 0.3127 | 0.3194 | 0.2965 | 0.3019 | 860,618 | +0.01(+2.28%) |
May 18, 2021 | 0.3113 | 0.3113 | 0.2951 | 0.2952 | 1,550,095 | -0.01(-4.78%) |
May 17, 2021 | 0.3140 | 0.3167 | 0.3053 | 0.3100 | 332,525 | +0.00(+0.00%) |
May 14, 2021 | 0.3235 | 0.3295 | 0.3086 | 0.3100 | 644,193 | -0.01(-3.36%) |
May 13, 2021 | 0.3356 | 0.3369 | 0.3059 | 0.3208 | 581,027 | -0.01(-4.03%) |
May 12, 2021 | 0.3531 | 0.3531 | 0.3302 | 0.3342 | 268,454 | -0.01(-3.12%) |
May 11, 2021 | 0.3363 | 0.3504 | 0.3356 | 0.3450 | 61,147 | -0.00(-0.78%) |
May 10, 2021 | 0.3248 | 0.3491 | 0.3167 | 0.3477 | 593,173 | +0.03(+8.86%) |
May 07, 2021 | 0.3120 | 0.3194 | 0.3120 | 0.3194 | 169,449 | +0.01(+3.04%) |
May 06, 2021 | 0.3140 | 0.3191 | 0.3100 | 0.3100 | 182,953 | -0.01(-2.13%) |
May 05, 2021 | 0.3154 | 0.3221 | 0.3140 | 0.3167 | 50,114 | +0.00(+0.43%) |
May 04, 2021 | 0.3221 | 0.3325 | 0.3086 | 0.3154 | 285,111 | -0.01(-2.90%) |
May 03, 2021 | 0.3302 | 0.3329 | 0.3235 | 0.3248 | 141,461 | -0.00(-0.41%) |
Apr 30, 2021 | 0.3302 | 0.3315 | 0.3261 | 0.3261 | 218,888 | -0.01(-3.20%) |
Apr 29, 2021 | 0.3356 | 0.3369 | 0.3248 | 0.3369 | 122,674 | +0.00(+1.21%) |
Apr 28, 2021 | 0.3315 | 0.3464 | 0.3302 | 0.3329 | 171,237 | +0.00(+0.00%) |
Apr 27, 2021 | 0.3410 | 0.3449 | 0.3302 | 0.3329 | 299,706 | -0.01(-1.59%) |
Apr 26, 2021 | 0.3410 | 0.3437 | 0.3356 | 0.3383 | 214,273 | -0.00(-1.18%) |
Apr 23, 2021 | 0.3302 | 0.3464 | 0.3302 | 0.3423 | 121,687 | +0.01(+3.67%) |
Apr 22, 2021 | 0.3235 | 0.3329 | 0.3221 | 0.3302 | 125,389 | +0.01(+2.08%) |
Apr 21, 2021 | 0.3248 | 0.3315 | 0.3208 | 0.3235 | 173,983 | +0.00(+0.84%) |
Apr 20, 2021 | 0.3423 | 0.3423 | 0.3127 | 0.3208 | 297,807 | -0.02(-7.03%) |
Apr 19, 2021 | 0.3450 | 0.3491 | 0.3369 | 0.3450 | 459,725 | -0.01(-2.29%) |
Apr 16, 2021 | 0.3464 | 0.3571 | 0.3450 | 0.3531 | 460,779 | +0.00(+0.38%) |
Apr 15, 2021 | 0.3720 | 0.3814 | 0.3518 | 0.3518 | 366,597 | -0.03(-7.77%) |
Apr 14, 2021 | 0.3760 | 0.3911 | 0.3706 | 0.3814 | 262,265 | +0.01(+1.80%) |
Apr 13, 2021 | 0.3774 | 0.3881 | 0.3733 | 0.3747 | 324,586 | +0.00(+0.00%) |
Apr 12, 2021 | 0.3841 | 0.3842 | 0.3693 | 0.3747 | 357,033 | -0.01(-3.81%) |
Apr 09, 2021 | 0.3895 | 0.3922 | 0.3841 | 0.3895 | 187,724 | -0.00(-0.69%) |
Apr 08, 2021 | 0.3922 | 0.3962 | 0.3841 | 0.3922 | 254,949 | +0.00(+0.00%) |
Apr 07, 2021 | 0.4043 | 0.4151 | 0.3908 | 0.3922 | 751,181 | -0.01(-3.64%) |
Apr 06, 2021 | 0.4205 | 0.4245 | 0.4070 | 0.4070 | 570,409 | -0.02(-5.33%) |
Apr 05, 2021 | 0.4555 | 0.4555 | 0.4151 | 0.4299 | 1,335,918 | -0.03(-7.00%) |
Apr 01, 2021 | 0.4690 | 0.4703 | 0.4447 | 0.4623 | 3,354,562 | -0.02(-4.72%) |
Mar 31, 2021 | 0.4906 | 0.5539 | 0.4421 | 0.4852 | 83,755,160 | +0.07(+16.88%) |
Mar 30, 2021 | 0.4690 | 0.4717 | 0.4124 | 0.4151 | 1,888,216 | -0.03(-6.38%) |
Mar 29, 2021 | 0.4387 | 0.4489 | 0.4218 | 0.4434 | 226,405 | -0.01(-1.20%) |
Mar 26, 2021 | 0.4677 | 0.4677 | 0.4299 | 0.4488 | 354,673 | -0.01(-1.19%) |
Mar 25, 2021 | 0.4555 | 0.4555 | 0.4207 | 0.4542 | 611,211 | -0.01(-1.46%) |
Mar 24, 2021 | 0.4825 | 0.5067 | 0.4421 | 0.4609 | 619,996 | -0.02(-4.47%) |
Mar 23, 2021 | 0.5148 | 0.5243 | 0.4825 | 0.4825 | 389,673 | -0.05(-8.67%) |
Mar 22, 2021 | 0.5283 | 0.5377 | 0.5027 | 0.5283 | 218,799 | -0.01(-1.51%) |
Mar 19, 2021 | 0.5270 | 0.5418 | 0.5014 | 0.5364 | 282,700 | +0.01(+1.53%) |
Mar 18, 2021 | 0.5458 | 0.5633 | 0.5283 | 0.5283 | 340,576 | -0.02(-3.21%) |
Mar 17, 2021 | 0.5512 | 0.5526 | 0.5350 | 0.5458 | 103,975 | -0.00(-0.74%) |
Mar 16, 2021 | 0.5620 | 0.5714 | 0.5364 | 0.5499 | 391,016 | -0.01(-1.45%) |
Mar 15, 2021 | 0.5458 | 0.5728 | 0.5445 | 0.5580 | 327,183 | +0.01(+2.48%) |
Mar 12, 2021 | 0.5027 | 0.5768 | 0.4960 | 0.5445 | 1,223,551 | +0.05(+9.49%) |
Mar 11, 2021 | 0.4879 | 0.5054 | 0.4798 | 0.4973 | 622,022 | +0.01(+2.50%) |
Mar 10, 2021 | 0.4757 | 0.4960 | 0.4677 | 0.4852 | 392,634 | -0.00(-0.83%) |
Mar 09, 2021 | 0.4771 | 0.5054 | 0.4623 | 0.4892 | 472,599 | -0.01(-2.42%) |
Mar 08, 2021 | 0.4879 | 0.5148 | 0.4663 | 0.5014 | 3,402,399 | +0.04(+8.45%) |
Mar 05, 2021 | 0.5014 | 0.5014 | 0.4447 | 0.4623 | 644,052 | -0.05(-9.97%) |
Mar 04, 2021 | 0.5243 | 0.5243 | 0.4650 | 0.5135 | 481,592 | -0.00(-0.52%) |
Mar 03, 2021 | 0.5054 | 0.5350 | 0.4919 | 0.5162 | 1,190,851 | +0.01(+2.13%) |
Mar 02, 2021 | 0.4596 | 0.5121 | 0.4542 | 0.5054 | 1,357,451 | +0.05(+11.28%) |