Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0943 | 0.0943 | 0.0690 | 0.0759 | 3,518 | +0.01(+8.27%) |
May 27, 2021 | 0.0674 | 0.0880 | 0.0664 | 0.0701 | 16,717 | -0.00(-0.14%) |
May 26, 2021 | 0.0900 | 0.0900 | 0.0699 | 0.0702 | 21,532 | -0.00(-4.88%) |
May 25, 2021 | 0.0840 | 0.0846 | 0.0737 | 0.0738 | 12,291 | -0.02(-18.00%) |
May 24, 2021 | 0.0926 | 0.0926 | 0.0648 | 0.0900 | 20,875 | +0.01(+12.08%) |
May 21, 2021 | 0.0935 | 0.0935 | 0.0679 | 0.0803 | 39,550 | +0.00(+1.77%) |
May 20, 2021 | 0.0677 | 0.0827 | 0.0677 | 0.0789 | 9,605 | +0.00(+0.90%) |
May 19, 2021 | 0.0739 | 0.0782 | 0.0700 | 0.0782 | 77,501 | +0.00(+5.82%) |
May 18, 2021 | 0.0789 | 0.0827 | 0.0739 | 0.0739 | 49,629 | -0.00(-0.81%) |
May 17, 2021 | 0.0744 | 0.0959 | 0.0690 | 0.0745 | 26,394 | -0.00(-5.70%) |
May 14, 2021 | 0.0968 | 0.0968 | 0.0690 | 0.0790 | 232,582 | -0.00(-0.63%) |
May 13, 2021 | 0.0880 | 0.0880 | 0.0738 | 0.0795 | 20,931 | +0.01(+7.87%) |
May 12, 2021 | 0.0776 | 0.0900 | 0.0737 | 0.0737 | 126,929 | -0.01(-7.18%) |
May 11, 2021 | 0.0920 | 0.0925 | 0.0737 | 0.0794 | 58,928 | -0.00(-4.34%) |
May 10, 2021 | 0.0990 | 0.0990 | 0.0830 | 0.0830 | 122,473 | +0.00(+0.00%) |
May 07, 2021 | 0.0830 | 0.0890 | 0.0812 | 0.0830 | 20,107 | +0.00(+1.22%) |
May 06, 2021 | 0.0990 | 0.0990 | 0.0820 | 0.0820 | 264,076 | -0.01(-14.58%) |
May 05, 2021 | 0.0810 | 0.0980 | 0.0778 | 0.0960 | 105,066 | +0.00(+2.89%) |
May 04, 2021 | 0.1050 | 0.1050 | 0.0882 | 0.0933 | 29,345 | +0.00(+1.97%) |
May 03, 2021 | 0.0990 | 0.0990 | 0.0878 | 0.0915 | 127,506 | -0.00(-3.68%) |
Apr 30, 2021 | 0.1010 | 0.1010 | 0.0918 | 0.0950 | 23,900 | -0.01(-11.55%) |
Apr 29, 2021 | 0.0990 | 0.1074 | 0.0924 | 0.1074 | 59,041 | +0.02(+17.76%) |
Apr 28, 2021 | 0.1048 | 0.1100 | 0.0881 | 0.0912 | 21,099 | -0.00(-1.62%) |
Apr 27, 2021 | 0.1000 | 0.1100 | 0.0882 | 0.0927 | 214,297 | -0.00(-2.93%) |
Apr 26, 2021 | 0.1044 | 0.1085 | 0.0725 | 0.0955 | 59,640 | +0.00(+3.47%) |
Apr 23, 2021 | 0.0835 | 0.1045 | 0.0835 | 0.0923 | 108,700 | +0.00(+1.43%) |
Apr 22, 2021 | 0.0965 | 0.1250 | 0.0868 | 0.0910 | 18,414 | -0.01(-11.13%) |
Apr 21, 2021 | 0.1087 | 0.1087 | 0.0877 | 0.1024 | 55,438 | -0.00(-0.19%) |
Apr 20, 2021 | 0.1080 | 0.1139 | 0.0925 | 0.1026 | 60,421 | -0.01(-5.70%) |
Apr 19, 2021 | 0.1010 | 0.1088 | 0.0841 | 0.1088 | 113,611 | +0.02(+23.08%) |
Apr 16, 2021 | 0.1047 | 0.1199 | 0.0862 | 0.0884 | 207,400 | -0.01(-13.59%) |
Apr 15, 2021 | 0.0955 | 0.1200 | 0.0950 | 0.1023 | 105,964 | -0.00(-3.67%) |
Apr 14, 2021 | 0.1074 | 0.1230 | 0.1000 | 0.1062 | 166,930 | -0.01(-4.84%) |
Apr 13, 2021 | 0.1040 | 0.1300 | 0.1040 | 0.1116 | 139,724 | -0.01(-6.61%) |
Apr 12, 2021 | 0.1317 | 0.1317 | 0.1078 | 0.1195 | 475,183 | +0.01(+12.10%) |
Apr 09, 2021 | 0.1100 | 0.1220 | 0.0945 | 0.1066 | 559,800 | -0.00(-2.47%) |
Apr 08, 2021 | 0.0849 | 0.1093 | 0.0849 | 0.1093 | 893,845 | +0.03(+32.48%) |
Apr 07, 2021 | 0.0900 | 0.0900 | 0.0790 | 0.0825 | 243,719 | +0.00(+1.85%) |
Apr 06, 2021 | 0.0676 | 0.0900 | 0.0676 | 0.0810 | 425,932 | -0.00(-1.82%) |
Apr 05, 2021 | 0.0998 | 0.0998 | 0.0751 | 0.0825 | 61,732 | +0.00(+0.98%) |
Apr 01, 2021 | 0.0956 | 0.0956 | 0.0700 | 0.0817 | 78,300 | +0.00(+0.25%) |
Mar 31, 2021 | 0.0800 | 0.0815 | 0.0800 | 0.0815 | 27,450 | +0.00(+0.00%) |
Mar 30, 2021 | 0.0992 | 0.0992 | 0.0670 | 0.0815 | 34,592 | +0.01(+14.63%) |
Mar 29, 2021 | 0.0955 | 0.0955 | 0.0662 | 0.0711 | 334,630 | -0.01(-8.14%) |
Mar 26, 2021 | 0.0743 | 0.0774 | 0.0735 | 0.0774 | 101,400 | -0.00(-1.40%) |
Mar 25, 2021 | 0.0993 | 0.0993 | 0.0712 | 0.0785 | 38,897 | -0.01(-8.72%) |
Mar 24, 2021 | 0.0647 | 0.0860 | 0.0647 | 0.0860 | 109,224 | +0.00(+1.53%) |
Mar 23, 2021 | 0.0781 | 0.0930 | 0.0781 | 0.0847 | 84,651 | -0.00(-1.74%) |
Mar 22, 2021 | 0.1080 | 0.1090 | 0.0729 | 0.0862 | 291,811 | -0.02(-21.64%) |
Mar 19, 2021 | 0.1450 | 0.1450 | 0.0925 | 0.1100 | 44,200 | -0.00(-2.74%) |
Mar 18, 2021 | 0.1064 | 0.1217 | 0.1000 | 0.1131 | 161,906 | +0.01(+4.72%) |
Mar 17, 2021 | 0.1002 | 0.1100 | 0.0842 | 0.1080 | 57,019 | +0.01(+10.77%) |
Mar 16, 2021 | 0.1041 | 0.1100 | 0.0801 | 0.0975 | 667,419 | +0.01(+15.38%) |
Mar 15, 2021 | 0.0880 | 0.1122 | 0.0803 | 0.0845 | 326,116 | -0.01(-14.82%) |
Mar 12, 2021 | 0.0917 | 0.1000 | 0.0832 | 0.0992 | 182,200 | +0.02(+18.66%) |
Mar 11, 2021 | 0.0800 | 0.1089 | 0.0783 | 0.0836 | 407,773 | -0.01(-7.11%) |
Mar 10, 2021 | 0.0800 | 0.0931 | 0.0789 | 0.0900 | 202,890 | +0.01(+9.76%) |
Mar 09, 2021 | 0.0700 | 0.0885 | 0.0700 | 0.0820 | 329,337 | +0.01(+8.18%) |
Mar 08, 2021 | 0.0699 | 0.0830 | 0.0619 | 0.0758 | 515,498 | +0.02(+28.91%) |
Mar 05, 2021 | 0.0574 | 0.0699 | 0.0528 | 0.0588 | 20,500 | -0.00(-2.00%) |
Mar 04, 2021 | 0.0621 | 0.0700 | 0.0600 | 0.0600 | 88,283 | -0.01(-7.69%) |
Mar 03, 2021 | 0.0752 | 0.0752 | 0.0622 | 0.0650 | 188,998 | -0.00(-4.13%) |
Mar 02, 2021 | 0.0645 | 0.0678 | 0.0645 | 0.0678 | 115,015 | +0.00(+1.19%) |