Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1820 | 0.1869 | 0.1758 | 0.1869 | 69,337 | +0.00(+1.63%) |
May 27, 2021 | 0.1800 | 0.1839 | 0.1720 | 0.1839 | 54,145 | -0.01(-6.55%) |
May 26, 2021 | 0.1928 | 0.1970 | 0.1850 | 0.1968 | 40,923 | +0.01(+3.85%) |
May 25, 2021 | 0.1913 | 0.1913 | 0.1658 | 0.1895 | 117,512 | -0.00(-0.68%) |
May 24, 2021 | 0.1873 | 0.1996 | 0.1800 | 0.1908 | 115,462 | +0.00(+0.42%) |
May 21, 2021 | 0.2000 | 0.2000 | 0.1870 | 0.1900 | 45,689 | +0.00(+1.06%) |
May 20, 2021 | 0.1730 | 0.1880 | 0.1730 | 0.1880 | 7,007 | +0.01(+2.84%) |
May 19, 2021 | 0.1874 | 0.1889 | 0.1800 | 0.1828 | 106,831 | +0.00(+1.50%) |
May 18, 2021 | 0.1890 | 0.2000 | 0.1800 | 0.1801 | 217,151 | +0.00(+0.45%) |
May 17, 2021 | 0.1755 | 0.1835 | 0.1700 | 0.1793 | 34,972 | -0.01(-5.88%) |
May 14, 2021 | 0.1810 | 0.2000 | 0.1810 | 0.1905 | 30,436 | +0.01(+5.25%) |
May 13, 2021 | 0.1970 | 0.1970 | 0.1690 | 0.1810 | 133,350 | -0.02(-9.41%) |
May 12, 2021 | 0.1800 | 0.1998 | 0.1780 | 0.1998 | 244,083 | +0.01(+6.50%) |
May 11, 2021 | 0.1939 | 0.1977 | 0.1800 | 0.1876 | 371,508 | -0.02(-7.99%) |
May 10, 2021 | 0.2031 | 0.2077 | 0.2000 | 0.2039 | 197,309 | +0.00(+1.44%) |
May 07, 2021 | 0.1958 | 0.2016 | 0.1958 | 0.2010 | 29,533 | +0.01(+2.71%) |
May 06, 2021 | 0.2150 | 0.2150 | 0.1913 | 0.1957 | 127,371 | -0.00(-1.66%) |
May 05, 2021 | 0.1992 | 0.1992 | 0.1900 | 0.1990 | 147,699 | +0.01(+4.74%) |
May 04, 2021 | 0.1900 | 0.1983 | 0.1900 | 0.1900 | 87,342 | -0.01(-6.86%) |
May 03, 2021 | 0.1993 | 0.2044 | 0.1876 | 0.2040 | 116,780 | -0.00(-1.92%) |
Apr 30, 2021 | 0.2033 | 0.2159 | 0.2033 | 0.2080 | 79,300 | +0.01(+5.05%) |
Apr 29, 2021 | 0.2100 | 0.2200 | 0.1980 | 0.1980 | 111,410 | -0.01(-6.69%) |
Apr 28, 2021 | 0.2134 | 0.2144 | 0.2100 | 0.2122 | 105,025 | +0.00(+2.02%) |
Apr 27, 2021 | 0.1962 | 0.2083 | 0.1962 | 0.2080 | 32,103 | +0.00(+0.24%) |
Apr 26, 2021 | 0.2064 | 0.2150 | 0.2050 | 0.2075 | 136,519 | -0.01(-5.21%) |
Apr 23, 2021 | 0.2130 | 0.2200 | 0.2111 | 0.2189 | 150,600 | -0.00(-0.05%) |
Apr 22, 2021 | 0.2093 | 0.2230 | 0.2092 | 0.2190 | 189,772 | -0.02(-6.77%) |
Apr 21, 2021 | 0.2192 | 0.2349 | 0.2130 | 0.2349 | 457,976 | +0.02(+10.39%) |
Apr 20, 2021 | 0.1980 | 0.2150 | 0.1980 | 0.2128 | 253,250 | +0.01(+7.47%) |
Apr 19, 2021 | 0.1870 | 0.1980 | 0.1864 | 0.1980 | 237,545 | +0.04(+23.36%) |
Apr 16, 2021 | 0.1743 | 0.1743 | 0.1605 | 0.1605 | 237,600 | -0.02(-9.32%) |
Apr 15, 2021 | 0.1838 | 0.1850 | 0.1770 | 0.1770 | 93,475 | -0.00(-1.67%) |
Apr 14, 2021 | 0.1690 | 0.1836 | 0.1690 | 0.1800 | 191,732 | +0.00(+1.18%) |
Apr 13, 2021 | 0.1752 | 0.1779 | 0.1701 | 0.1779 | 97,506 | +0.02(+9.81%) |
Apr 12, 2021 | 0.1718 | 0.1755 | 0.1600 | 0.1620 | 854,989 | -0.01(-7.22%) |
Apr 09, 2021 | 0.1752 | 0.1752 | 0.1710 | 0.1746 | 75,300 | +0.00(+0.92%) |
Apr 08, 2021 | 0.1682 | 0.1730 | 0.1624 | 0.1730 | 79,626 | +0.01(+9.15%) |
Apr 07, 2021 | 0.1679 | 0.1679 | 0.1585 | 0.1585 | 112,239 | -0.01(-6.71%) |
Apr 06, 2021 | 0.1642 | 0.1709 | 0.1604 | 0.1699 | 142,290 | -0.01(-2.91%) |
Apr 05, 2021 | 0.1880 | 0.1880 | 0.1610 | 0.1750 | 63,627 | -0.00(-2.23%) |
Apr 01, 2021 | 0.1671 | 0.1790 | 0.1671 | 0.1790 | 46,600 | +0.01(+6.87%) |
Mar 31, 2021 | 0.1637 | 0.1733 | 0.1637 | 0.1675 | 57,768 | +0.00(+0.24%) |
Mar 30, 2021 | 0.1597 | 0.1674 | 0.1597 | 0.1671 | 231,295 | -0.01(-5.59%) |
Mar 29, 2021 | 0.1800 | 0.1868 | 0.1740 | 0.1770 | 87,796 | -0.01(-3.49%) |
Mar 26, 2021 | 0.1844 | 0.1868 | 0.1810 | 0.1834 | 62,100 | -0.01(-4.48%) |
Mar 25, 2021 | 0.1803 | 0.1920 | 0.1803 | 0.1920 | 128,846 | +0.00(+2.13%) |
Mar 24, 2021 | 0.1867 | 0.1935 | 0.1867 | 0.1880 | 134,949 | +0.00(+0.00%) |
Mar 23, 2021 | 0.1909 | 0.1918 | 0.1880 | 0.1880 | 267,256 | -0.00(-1.78%) |
Mar 22, 2021 | 0.1915 | 0.1918 | 0.1900 | 0.1914 | 274,852 | -0.01(-3.33%) |
Mar 19, 2021 | 0.1902 | 0.2100 | 0.1900 | 0.1980 | 121,200 | -0.01(-5.71%) |
Mar 18, 2021 | 0.1998 | 0.2120 | 0.1944 | 0.2100 | 251,173 | -0.01(-4.55%) |
Mar 17, 2021 | 0.2046 | 0.2200 | 0.2006 | 0.2200 | 124,719 | +0.02(+8.91%) |
Mar 16, 2021 | 0.2016 | 0.2020 | 0.1950 | 0.2020 | 121,045 | -0.01(-2.51%) |
Mar 15, 2021 | 0.2011 | 0.2097 | 0.1971 | 0.2072 | 250,671 | +0.01(+2.68%) |
Mar 12, 2021 | 0.2000 | 0.2018 | 0.1934 | 0.2018 | 180,100 | +0.01(+3.28%) |
Mar 11, 2021 | 0.2020 | 0.2020 | 0.1954 | 0.1954 | 123,290 | -0.00(-2.30%) |
Mar 10, 2021 | 0.2042 | 0.2042 | 0.1950 | 0.2000 | 286,040 | -0.00(-0.99%) |
Mar 09, 2021 | 0.2162 | 0.2162 | 0.1931 | 0.2020 | 796,985 | +0.01(+3.01%) |
Mar 08, 2021 | 0.1896 | 0.1961 | 0.1875 | 0.1961 | 306,745 | +0.00(+1.98%) |
Mar 05, 2021 | 0.1850 | 0.1956 | 0.1779 | 0.1923 | 659,700 | -0.01(-3.85%) |
Mar 04, 2021 | 0.1831 | 0.2000 | 0.1810 | 0.2000 | 222,708 | +0.01(+5.26%) |
Mar 03, 2021 | 0.1995 | 0.1995 | 0.1900 | 0.1900 | 200,628 | +0.00(+0.00%) |
Mar 02, 2021 | 0.1927 | 0.1970 | 0.1871 | 0.1900 | 235,692 | -0.01(-4.43%) |