Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1580 | 0.1590 | 0.1340 | 0.1361 | 230,644 | -0.00(-2.79%) |
May 27, 2021 | 0.1599 | 0.1599 | 0.1340 | 0.1400 | 1,747,853 | +0.01(+4.48%) |
May 26, 2021 | 0.1400 | 0.1680 | 0.1340 | 0.1340 | 334,071 | +0.00(+0.00%) |
May 25, 2021 | 0.1350 | 0.1500 | 0.1340 | 0.1340 | 295,000 | -0.00(-0.74%) |
May 24, 2021 | 0.1210 | 0.1700 | 0.1210 | 0.1350 | 495,013 | -0.01(-3.57%) |
May 21, 2021 | 0.1840 | 0.1840 | 0.1380 | 0.1400 | 790,202 | -0.00(-2.78%) |
May 20, 2021 | 0.1460 | 0.1540 | 0.1400 | 0.1440 | 891,997 | -0.00(-2.70%) |
May 19, 2021 | 0.1667 | 0.1840 | 0.1390 | 0.1480 | 601,445 | +0.00(+0.00%) |
May 18, 2021 | 0.1500 | 0.1649 | 0.1450 | 0.1480 | 607,969 | +0.00(+1.37%) |
May 17, 2021 | 0.1454 | 0.1480 | 0.1375 | 0.1460 | 501,347 | +0.00(+0.41%) |
May 14, 2021 | 0.1360 | 0.1600 | 0.1338 | 0.1454 | 615,784 | +0.01(+5.75%) |
May 13, 2021 | 0.1450 | 0.1450 | 0.1270 | 0.1375 | 910,962 | -0.00(-3.17%) |
May 12, 2021 | 0.1420 | 0.1480 | 0.1350 | 0.1420 | 1,063,210 | -0.01(-4.05%) |
May 11, 2021 | 0.2000 | 0.2000 | 0.1400 | 0.1480 | 1,295,346 | -0.01(-4.52%) |
May 10, 2021 | 0.1700 | 0.1700 | 0.1500 | 0.1550 | 596,891 | -0.01(-5.49%) |
May 07, 2021 | 0.1595 | 0.1740 | 0.1490 | 0.1640 | 1,290,681 | +0.00(+2.82%) |
May 06, 2021 | 0.1725 | 0.1750 | 0.1500 | 0.1595 | 728,973 | +0.01(+9.62%) |
May 05, 2021 | 0.1560 | 0.1560 | 0.1450 | 0.1455 | 1,650,259 | -0.01(-3.64%) |
May 04, 2021 | 0.1351 | 0.1600 | 0.1350 | 0.1510 | 1,417,191 | +0.02(+18.90%) |
May 03, 2021 | 0.1300 | 0.1300 | 0.1240 | 0.1270 | 1,426,242 | +0.01(+4.10%) |
Apr 30, 2021 | 0.1300 | 0.1300 | 0.1190 | 0.1220 | 880,800 | +0.00(+2.52%) |
Apr 29, 2021 | 0.1300 | 0.1300 | 0.1175 | 0.1190 | 588,260 | +0.01(+8.18%) |
Apr 28, 2021 | 0.1100 | 0.1140 | 0.1080 | 0.1100 | 1,140,935 | +0.00(+0.64%) |
Apr 27, 2021 | 0.1120 | 0.1120 | 0.1081 | 0.1093 | 298,791 | -0.00(-2.41%) |
Apr 26, 2021 | 0.1100 | 0.1475 | 0.1080 | 0.1120 | 813,801 | +0.01(+4.67%) |
Apr 23, 2021 | 0.1100 | 0.1100 | 0.1055 | 0.1070 | 311,500 | -0.00(-1.83%) |
Apr 22, 2021 | 0.1599 | 0.1599 | 0.1060 | 0.1090 | 475,612 | +0.00(+0.00%) |
Apr 21, 2021 | 0.1400 | 0.1400 | 0.1070 | 0.1090 | 1,050,130 | -0.00(-2.68%) |
Apr 20, 2021 | 0.1100 | 0.1140 | 0.1060 | 0.1120 | 3,204,092 | +0.00(+0.00%) |
Apr 19, 2021 | 0.1400 | 0.1400 | 0.1120 | 0.1120 | 1,955,959 | -0.00(-3.45%) |
Apr 16, 2021 | 0.1200 | 0.1200 | 0.1140 | 0.1160 | 1,313,000 | -0.01(-6.45%) |
Apr 15, 2021 | 0.1430 | 0.1430 | 0.1145 | 0.1240 | 193,481 | +0.01(+7.83%) |
Apr 14, 2021 | 0.1550 | 0.1550 | 0.1145 | 0.1150 | 576,948 | +0.00(+0.00%) |
Apr 13, 2021 | 0.1190 | 0.1240 | 0.1139 | 0.1150 | 1,919,098 | -0.00(-2.54%) |
Apr 12, 2021 | 0.1250 | 0.1330 | 0.1164 | 0.1180 | 3,551,456 | -0.01(-9.23%) |
Apr 09, 2021 | 0.1350 | 0.1400 | 0.1265 | 0.1300 | 399,500 | -0.00(-2.99%) |
Apr 08, 2021 | 0.1300 | 0.1380 | 0.1230 | 0.1340 | 749,913 | +0.00(+3.08%) |
Apr 07, 2021 | 0.1330 | 0.1400 | 0.1300 | 0.1300 | 430,893 | -0.00(-2.99%) |
Apr 06, 2021 | 0.1400 | 0.1400 | 0.1210 | 0.1340 | 789,419 | +0.01(+7.20%) |
Apr 05, 2021 | 0.1430 | 0.1430 | 0.1170 | 0.1250 | 1,234,429 | +0.00(+2.46%) |
Apr 01, 2021 | 0.1150 | 0.1300 | 0.1130 | 0.1220 | 1,191,700 | +0.01(+5.17%) |
Mar 31, 2021 | 0.1600 | 0.1600 | 0.1100 | 0.1160 | 2,286,106 | +0.00(+1.75%) |
Mar 30, 2021 | 0.1180 | 0.1180 | 0.1120 | 0.1140 | 1,025,838 | -0.00(-3.80%) |
Mar 29, 2021 | 0.1350 | 0.1350 | 0.1150 | 0.1185 | 1,864,381 | -0.01(-4.44%) |
Mar 26, 2021 | 0.1495 | 0.1495 | 0.1200 | 0.1240 | 607,700 | +0.01(+7.83%) |
Mar 25, 2021 | 0.1260 | 0.1350 | 0.1150 | 0.1150 | 831,272 | -0.01(-10.85%) |
Mar 24, 2021 | 0.1300 | 0.1394 | 0.1270 | 0.1290 | 313,831 | -0.01(-7.46%) |
Mar 23, 2021 | 0.1300 | 0.1400 | 0.1290 | 0.1394 | 253,700 | +0.01(+7.23%) |
Mar 22, 2021 | 0.1365 | 0.1430 | 0.1300 | 0.1300 | 343,817 | +0.00(+0.00%) |
Mar 19, 2021 | 0.1330 | 0.1430 | 0.1300 | 0.1300 | 329,800 | -0.00(-2.26%) |
Mar 18, 2021 | 0.1400 | 0.1420 | 0.1250 | 0.1330 | 462,495 | +0.01(+3.91%) |
Mar 17, 2021 | 0.1420 | 0.1420 | 0.1200 | 0.1280 | 1,234,886 | -0.00(-1.54%) |
Mar 16, 2021 | 0.1600 | 0.1600 | 0.1250 | 0.1300 | 778,082 | +0.01(+5.69%) |
Mar 15, 2021 | 0.1440 | 0.1440 | 0.1200 | 0.1230 | 4,344,680 | -0.01(-5.38%) |
Mar 12, 2021 | 0.1350 | 0.1350 | 0.1200 | 0.1300 | 698,900 | +0.01(+10.17%) |
Mar 11, 2021 | 0.1200 | 0.1370 | 0.1150 | 0.1180 | 383,712 | +0.01(+9.26%) |
Mar 10, 2021 | 0.1160 | 0.1320 | 0.1080 | 0.1080 | 400,812 | -0.01(-6.90%) |
Mar 09, 2021 | 0.1150 | 0.1320 | 0.1066 | 0.1160 | 1,325,037 | +0.00(+0.87%) |
Mar 08, 2021 | 0.1300 | 0.1300 | 0.1106 | 0.1150 | 631,314 | -0.01(-8.00%) |
Mar 05, 2021 | 0.1070 | 0.1420 | 0.1070 | 0.1250 | 521,500 | +0.01(+13.64%) |
Mar 04, 2021 | 0.1200 | 0.1499 | 0.1100 | 0.1100 | 1,038,083 | -0.01(-10.57%) |
Mar 03, 2021 | 0.1300 | 0.1600 | 0.1230 | 0.1230 | 431,299 | -0.01(-5.38%) |
Mar 02, 2021 | 0.1000 | 0.1390 | 0.1000 | 0.1300 | 755,219 | +0.00(+3.17%) |