Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 0.2795 | 0.2795 | 0.2795 | 0 | -0.01(-3.25%) | |
May 26, 2021 | 0.3134 | 0.3316 | 0.2718 | 0.2889 | 31,957 | +0.00(+0.10%) |
May 25, 2021 | 0.2984 | 0.2984 | 0.2886 | 0.2886 | 3,510 | -0.01(-2.50%) |
May 24, 2021 | 0.3200 | 0.3200 | 0.2900 | 0.2960 | 4,806 | -0.03(-9.26%) |
May 21, 2021 | 0.2902 | 0.3262 | 0.2902 | 0.3262 | 7,276 | +0.03(+11.45%) |
May 19, 2021 | 0.2927 | 0.2927 | 0.2927 | 0 | -0.05(-13.66%) | |
May 17, 2021 | 0.3390 | 0.3390 | 0.3390 | 2 | +0.00(+0.00%) | |
May 14, 2021 | 0.3167 | 0.3390 | 0.3073 | 0.3390 | 5,330 | +0.02(+5.94%) |
May 13, 2021 | 0.3211 | 0.3543 | 0.3140 | 0.3200 | 15,325 | -0.01(-3.03%) |
May 12, 2021 | 0.3101 | 0.3300 | 0.3100 | 0.3300 | 14,190 | +0.03(+11.83%) |
May 11, 2021 | 0.2976 | 0.3087 | 0.2951 | 0.2951 | 2,075 | -0.00(-0.87%) |
May 10, 2021 | 0.2992 | 0.3016 | 0.2808 | 0.2977 | 22,221 | +0.02(+6.32%) |
May 07, 2021 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 700 | -0.00(-1.06%) |
May 06, 2021 | 0.2734 | 0.2830 | 0.2634 | 0.2830 | 16,733 | -0.02(-6.57%) |
May 05, 2021 | 0.2849 | 0.3102 | 0.2849 | 0.3029 | 52,645 | +0.01(+2.43%) |
May 04, 2021 | 0.2957 | 0.2957 | 0.2957 | 0.2957 | 507 | +0.03(+12.01%) |
May 03, 2021 | 0.2565 | 0.3200 | 0.2565 | 0.2640 | 3,151 | +0.00(+0.92%) |
Apr 30, 2021 | 0.3200 | 0.3200 | 0.2616 | 0.2616 | 35,600 | -0.03(-10.56%) |
Apr 29, 2021 | 0.2601 | 0.2925 | 0.2601 | 0.2925 | 13,302 | +0.01(+4.76%) |
Apr 28, 2021 | 0.2850 | 0.2850 | 0.2663 | 0.2792 | 6,610 | +0.00(+0.47%) |
Apr 27, 2021 | 0.2880 | 0.2994 | 0.2779 | 0.2779 | 6,621 | -0.02(-7.67%) |
Apr 26, 2021 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 1,100 | +0.01(+3.22%) |
Apr 23, 2021 | 0.2915 | 0.2916 | 0.2915 | 0.2916 | 4,400 | -0.01(-2.74%) |
Apr 22, 2021 | 0.3089 | 0.3089 | 0.2998 | 0.2998 | 2,490 | +0.00(+0.60%) |
Apr 21, 2021 | 0.2906 | 0.2980 | 0.2864 | 0.2980 | 18,935 | -0.02(-5.96%) |
Apr 20, 2021 | 0.3250 | 0.3250 | 0.2875 | 0.3169 | 31,512 | +0.03(+10.53%) |
Apr 19, 2021 | 0.2950 | 0.2950 | 0.2867 | 0.2867 | 7,550 | -0.00(-0.45%) |
Apr 16, 2021 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 10,000 | -0.01(-2.37%) |
Apr 15, 2021 | 0.2543 | 0.2950 | 0.2460 | 0.2950 | 61,396 | +0.00(+1.34%) |
Apr 14, 2021 | 0.2982 | 0.2982 | 0.2548 | 0.2911 | 32,288 | -0.00(-1.69%) |
Apr 13, 2021 | 0.2961 | 0.2961 | 0.2865 | 0.2961 | 2,500 | -0.01(-2.85%) |
Apr 12, 2021 | 0.2424 | 0.3048 | 0.2424 | 0.3048 | 2,452 | +0.00(+1.60%) |
Apr 09, 2021 | 0.3071 | 0.3071 | 0.3000 | 0.3000 | 3,500 | +0.00(+0.87%) |
Apr 08, 2021 | 0.3016 | 0.3016 | 0.2974 | 0.2974 | 13,821 | +0.03(+10.15%) |
Apr 07, 2021 | 0.2882 | 0.3000 | 0.2690 | 0.2700 | 4,378 | -0.03(-10.80%) |
Apr 06, 2021 | 0.3124 | 0.3134 | 0.3000 | 0.3027 | 22,070 | +0.00(+0.90%) |
Apr 05, 2021 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 17,534 | +0.02(+5.67%) |
Apr 01, 2021 | 0.2948 | 0.2948 | 0.2783 | 0.2839 | 19,300 | -0.02(-6.55%) |
Mar 31, 2021 | 0.2933 | 0.3038 | 0.2861 | 0.3038 | 7,015 | -0.00(-0.07%) |
Mar 30, 2021 | 0.2810 | 0.3050 | 0.2810 | 0.3040 | 20,267 | +0.01(+4.83%) |
Mar 29, 2021 | 0.2689 | 0.2900 | 0.2689 | 0.2900 | 1,437 | +0.00(+1.29%) |
Mar 26, 2021 | 0.2943 | 0.2943 | 0.2863 | 0.2863 | 7,400 | -0.02(-6.53%) |
Mar 25, 2021 | 0.3182 | 0.3185 | 0.3045 | 0.3063 | 8,663 | +0.01(+4.83%) |
Mar 24, 2021 | 0.3018 | 0.3081 | 0.2917 | 0.2922 | 12,210 | -0.01(-4.20%) |
Mar 23, 2021 | 0.2720 | 0.3067 | 0.2720 | 0.3050 | 8,760 | +0.00(+0.46%) |
Mar 22, 2021 | 0.2870 | 0.3037 | 0.2870 | 0.3036 | 5,400 | +0.01(+4.69%) |
Mar 19, 2021 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 4,000 | -0.01(-4.89%) |
Mar 18, 2021 | 0.3049 | 0.3049 | 0.3049 | 50 | +0.00(+0.00%) | |
Mar 17, 2021 | 0.3126 | 0.3175 | 0.2769 | 0.3049 | 3,901 | -0.01(-3.97%) |
Mar 16, 2021 | 0.3100 | 0.3182 | 0.3100 | 0.3175 | 676 | +0.02(+8.18%) |
Mar 15, 2021 | 0.3124 | 0.3144 | 0.2750 | 0.2935 | 8,781 | +0.01(+2.16%) |
Mar 12, 2021 | 0.3161 | 0.3161 | 0.2728 | 0.2873 | 6,900 | -0.00(-0.45%) |
Mar 11, 2021 | 0.2886 | 0.2996 | 0.2886 | 0.2886 | 25,400 | -0.01(-2.50%) |
Mar 10, 2021 | 0.2960 | 0.2968 | 0.2960 | 0.2960 | 6,995 | -0.00(-1.53%) |
Mar 09, 2021 | 0.3250 | 0.3250 | 0.3006 | 0.3006 | 14,400 | -0.02(-7.51%) |
Mar 08, 2021 | 0.3117 | 0.3250 | 0.3117 | 0.3250 | 50,000 | +0.02(+7.58%) |
Mar 05, 2021 | 0.3157 | 0.3161 | 0.2844 | 0.3021 | 37,300 | -0.02(-5.12%) |
Mar 04, 2021 | 0.3031 | 0.3184 | 0.3031 | 0.3184 | 3,518 | +0.01(+3.61%) |
Mar 03, 2021 | 0.3324 | 0.3379 | 0.3073 | 0.3073 | 19,330 | -0.02(-6.88%) |
Mar 02, 2021 | 0.3300 | 0.3336 | 0.3300 | 0.3300 | 5,550 | +0.01(+4.56%) |