Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1076 | 0.1101 | 0.0956 | 0.1019 | 1,713,489 | -0.01(-4.77%) |
May 27, 2021 | 0.0857 | 0.1150 | 0.0857 | 0.1070 | 3,992,881 | +0.02(+17.84%) |
May 26, 2021 | 0.0865 | 0.0950 | 0.0761 | 0.0908 | 1,610,746 | +0.01(+10.73%) |
May 25, 2021 | 0.0770 | 0.0828 | 0.0764 | 0.0820 | 1,097,466 | +0.01(+6.49%) |
May 24, 2021 | 0.0780 | 0.0840 | 0.0700 | 0.0770 | 3,413,604 | +0.00(+0.00%) |
May 21, 2021 | 0.0790 | 0.0807 | 0.0720 | 0.0770 | 3,013,448 | -0.00(-3.63%) |
May 20, 2021 | 0.0784 | 0.0830 | 0.0784 | 0.0799 | 1,097,368 | -0.00(-4.31%) |
May 19, 2021 | 0.0828 | 0.0840 | 0.0790 | 0.0835 | 1,185,830 | -0.00(-0.60%) |
May 18, 2021 | 0.0830 | 0.0846 | 0.0780 | 0.0840 | 1,241,151 | +0.00(+0.60%) |
May 17, 2021 | 0.0800 | 0.0870 | 0.0780 | 0.0835 | 997,196 | -0.00(-0.60%) |
May 14, 2021 | 0.0768 | 0.0868 | 0.0768 | 0.0840 | 1,301,373 | +0.00(+2.19%) |
May 13, 2021 | 0.0885 | 0.0885 | 0.0795 | 0.0822 | 996,237 | -0.00(-0.96%) |
May 12, 2021 | 0.0871 | 0.0872 | 0.0800 | 0.0830 | 1,474,654 | -0.00(-4.60%) |
May 11, 2021 | 0.0900 | 0.0905 | 0.0820 | 0.0870 | 1,587,550 | -0.00(-3.33%) |
May 10, 2021 | 0.0870 | 0.0915 | 0.0840 | 0.0900 | 1,586,809 | +0.00(+0.11%) |
May 07, 2021 | 0.0895 | 0.0899 | 0.0800 | 0.0899 | 1,740,402 | +0.00(+3.93%) |
May 06, 2021 | 0.0825 | 0.0897 | 0.0825 | 0.0865 | 783,703 | -0.00(-3.78%) |
May 05, 2021 | 0.0874 | 0.0920 | 0.0850 | 0.0899 | 1,017,527 | +0.00(+2.98%) |
May 04, 2021 | 0.0867 | 0.0940 | 0.0800 | 0.0873 | 1,556,506 | -0.00(-3.00%) |
May 03, 2021 | 0.0901 | 0.0942 | 0.0882 | 0.0900 | 828,039 | -0.00(-3.23%) |
Apr 30, 2021 | 0.0947 | 0.0950 | 0.0896 | 0.0930 | 826,000 | -0.00(-2.11%) |
Apr 29, 2021 | 0.0929 | 0.0958 | 0.0899 | 0.0950 | 1,003,911 | +0.00(+1.06%) |
Apr 28, 2021 | 0.0920 | 0.0958 | 0.0850 | 0.0940 | 1,001,486 | +0.00(+2.17%) |
Apr 27, 2021 | 0.0900 | 0.0970 | 0.0880 | 0.0920 | 757,093 | +0.00(+1.32%) |
Apr 26, 2021 | 0.0851 | 0.0970 | 0.0851 | 0.0908 | 1,409,352 | -0.00(-2.37%) |
Apr 23, 2021 | 0.0930 | 0.0980 | 0.0851 | 0.0930 | 959,000 | +0.00(+0.22%) |
Apr 22, 2021 | 0.0939 | 0.0950 | 0.0888 | 0.0928 | 1,356,304 | -0.00(-0.75%) |
Apr 21, 2021 | 0.0840 | 0.0950 | 0.0785 | 0.0935 | 1,348,993 | +0.01(+12.24%) |
Apr 20, 2021 | 0.0810 | 0.0835 | 0.0715 | 0.0833 | 2,536,423 | +0.00(+0.85%) |
Apr 19, 2021 | 0.0852 | 0.0852 | 0.0810 | 0.0826 | 1,438,557 | -0.00(-0.60%) |
Apr 16, 2021 | 0.0821 | 0.0875 | 0.0810 | 0.0831 | 1,353,200 | -0.00(-2.24%) |
Apr 15, 2021 | 0.0840 | 0.0902 | 0.0800 | 0.0850 | 2,652,259 | -0.00(-4.28%) |
Apr 14, 2021 | 0.0895 | 0.0928 | 0.0848 | 0.0888 | 1,113,354 | -0.00(-2.31%) |
Apr 13, 2021 | 0.0902 | 0.0919 | 0.0860 | 0.0909 | 1,012,750 | +0.00(+2.13%) |
Apr 12, 2021 | 0.0909 | 0.0950 | 0.0829 | 0.0890 | 1,047,649 | -0.00(-5.12%) |
Apr 09, 2021 | 0.0962 | 0.0972 | 0.0902 | 0.0938 | 695,300 | -0.00(-3.30%) |
Apr 08, 2021 | 0.0906 | 0.0976 | 0.0900 | 0.0970 | 536,910 | +0.01(+6.48%) |
Apr 07, 2021 | 0.0903 | 0.0954 | 0.0900 | 0.0911 | 967,308 | -0.00(-4.51%) |
Apr 06, 2021 | 0.0957 | 0.0957 | 0.0917 | 0.0954 | 858,779 | +0.00(+0.42%) |
Apr 05, 2021 | 0.1060 | 0.1060 | 0.0903 | 0.0950 | 2,099,555 | -0.01(-5.00%) |
Apr 01, 2021 | 0.0966 | 0.1050 | 0.0950 | 0.1000 | 1,105,100 | -0.00(-1.77%) |
Mar 31, 2021 | 0.0996 | 0.1050 | 0.0980 | 0.1018 | 1,724,624 | +0.00(+1.60%) |
Mar 30, 2021 | 0.0990 | 0.1150 | 0.0990 | 0.1002 | 1,049,356 | -0.00(-2.53%) |
Mar 29, 2021 | 0.1050 | 0.1052 | 0.0980 | 0.1028 | 609,659 | +0.00(+2.80%) |
Mar 26, 2021 | 0.1092 | 0.1095 | 0.0992 | 0.1000 | 488,400 | -0.01(-5.03%) |
Mar 25, 2021 | 0.1120 | 0.1120 | 0.0980 | 0.1053 | 1,409,300 | -0.01(-5.14%) |
Mar 24, 2021 | 0.1170 | 0.1210 | 0.1085 | 0.1110 | 1,674,375 | -0.01(-5.13%) |
Mar 23, 2021 | 0.1198 | 0.1210 | 0.1110 | 0.1170 | 1,477,092 | -0.00(-0.76%) |
Mar 22, 2021 | 0.1081 | 0.1200 | 0.1050 | 0.1179 | 3,019,821 | +0.01(+8.86%) |
Mar 19, 2021 | 0.1000 | 0.1150 | 0.1000 | 0.1083 | 1,329,700 | +0.01(+9.62%) |
Mar 18, 2021 | 0.0944 | 0.0988 | 0.0941 | 0.0988 | 1,020,603 | +0.00(+2.49%) |
Mar 17, 2021 | 0.0958 | 0.0991 | 0.0939 | 0.0964 | 528,275 | +0.00(+0.00%) |
Mar 16, 2021 | 0.1019 | 0.1070 | 0.0950 | 0.0964 | 835,855 | -0.00(-3.50%) |
Mar 15, 2021 | 0.1000 | 0.1096 | 0.0950 | 0.0999 | 1,429,091 | +0.00(+0.40%) |
Mar 12, 2021 | 0.0991 | 0.1000 | 0.0910 | 0.0995 | 615,600 | +0.00(+0.61%) |
Mar 11, 2021 | 0.0994 | 0.0994 | 0.0900 | 0.0989 | 1,285,576 | +0.01(+6.34%) |
Mar 10, 2021 | 0.0910 | 0.1029 | 0.0880 | 0.0930 | 2,257,651 | +0.00(+1.86%) |
Mar 09, 2021 | 0.0917 | 0.0925 | 0.0860 | 0.0913 | 2,435,720 | +0.00(+1.44%) |
Mar 08, 2021 | 0.1038 | 0.1038 | 0.0850 | 0.0900 | 1,282,760 | -0.01(-9.00%) |
Mar 05, 2021 | 0.0821 | 0.1000 | 0.0800 | 0.0989 | 1,518,000 | +0.01(+15.94%) |
Mar 04, 2021 | 0.0967 | 0.0967 | 0.0801 | 0.0853 | 2,689,536 | -0.00(-4.91%) |
Mar 03, 2021 | 0.1049 | 0.1049 | 0.0875 | 0.0897 | 3,287,721 | -0.01(-9.12%) |
Mar 02, 2021 | 0.0974 | 0.1050 | 0.0953 | 0.0987 | 1,400,134 | +0.00(+1.65%) |