Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.2920 | 0.3500 | 0.2890 | 0.3183 | 9,084,283 | -0.03(-7.95%) |
May 27, 2021 | 0.3401 | 0.3500 | 0.3056 | 0.3458 | 1,482,835 | +0.02(+4.72%) |
May 26, 2021 | 0.3001 | 0.3384 | 0.3001 | 0.3302 | 1,907,606 | +0.02(+5.60%) |
May 25, 2021 | 0.2954 | 0.3220 | 0.2907 | 0.3127 | 1,699,762 | +0.02(+6.00%) |
May 24, 2021 | 0.3125 | 0.3149 | 0.2748 | 0.2950 | 523,550 | -0.01(-4.03%) |
May 21, 2021 | 0.3079 | 0.3107 | 0.2830 | 0.3074 | 2,438,209 | +0.01(+3.09%) |
May 20, 2021 | 0.2999 | 0.3150 | 0.2856 | 0.2982 | 996,780 | +0.01(+2.83%) |
May 19, 2021 | 0.2690 | 0.2940 | 0.2690 | 0.2900 | 1,121,960 | +0.01(+3.39%) |
May 18, 2021 | 0.2699 | 0.2867 | 0.2679 | 0.2805 | 607,680 | +0.01(+4.35%) |
May 17, 2021 | 0.2600 | 0.2773 | 0.2600 | 0.2688 | 643,658 | -0.00(-0.99%) |
May 14, 2021 | 0.2750 | 0.2831 | 0.2581 | 0.2715 | 2,621,511 | -0.01(-2.69%) |
May 13, 2021 | 0.2805 | 0.2899 | 0.2768 | 0.2790 | 2,345,501 | -0.01(-3.99%) |
May 12, 2021 | 0.2929 | 0.3000 | 0.2876 | 0.2906 | 861,736 | -0.01(-2.55%) |
May 11, 2021 | 0.3065 | 0.3150 | 0.2900 | 0.2982 | 700,913 | +0.00(+0.07%) |
May 10, 2021 | 0.3100 | 0.3125 | 0.2900 | 0.2980 | 1,549,910 | -0.01(-3.62%) |
May 07, 2021 | 0.3045 | 0.3150 | 0.3040 | 0.3092 | 1,160,130 | -0.00(-1.06%) |
May 06, 2021 | 0.3100 | 0.3150 | 0.2900 | 0.3125 | 1,053,776 | +0.00(+0.81%) |
May 05, 2021 | 0.3000 | 0.3140 | 0.2888 | 0.3100 | 1,395,418 | +0.02(+5.66%) |
May 04, 2021 | 0.3010 | 0.3049 | 0.2900 | 0.2934 | 894,126 | -0.01(-3.74%) |
May 03, 2021 | 0.3150 | 0.3200 | 0.3003 | 0.3048 | 1,628,528 | -0.01(-1.68%) |
Apr 30, 2021 | 0.3000 | 0.3150 | 0.2800 | 0.3100 | 2,734,200 | +0.01(+4.13%) |
Apr 29, 2021 | 0.2900 | 0.3000 | 0.2800 | 0.2977 | 769,870 | +0.01(+4.09%) |
Apr 28, 2021 | 0.2925 | 0.2980 | 0.2706 | 0.2860 | 819,204 | -0.00(-0.31%) |
Apr 27, 2021 | 0.2951 | 0.3100 | 0.2787 | 0.2869 | 1,466,117 | -0.00(-1.34%) |
Apr 26, 2021 | 0.3000 | 0.3180 | 0.2893 | 0.2908 | 1,241,264 | -0.01(-2.09%) |
Apr 23, 2021 | 0.2925 | 0.3009 | 0.2850 | 0.2970 | 753,200 | +0.00(+1.61%) |
Apr 22, 2021 | 0.3000 | 0.3050 | 0.2861 | 0.2923 | 700,936 | -0.00(-1.25%) |
Apr 21, 2021 | 0.2831 | 0.3000 | 0.2800 | 0.2960 | 552,104 | +0.01(+3.46%) |
Apr 20, 2021 | 0.3150 | 0.3200 | 0.2850 | 0.2861 | 1,439,242 | -0.02(-7.71%) |
Apr 19, 2021 | 0.3000 | 0.3190 | 0.3000 | 0.3100 | 1,788,736 | +0.02(+5.08%) |
Apr 16, 2021 | 0.2775 | 0.2964 | 0.2700 | 0.2950 | 875,000 | +0.01(+4.98%) |
Apr 15, 2021 | 0.2901 | 0.2999 | 0.2800 | 0.2810 | 832,104 | -0.01(-3.17%) |
Apr 14, 2021 | 0.2940 | 0.3150 | 0.2874 | 0.2902 | 751,121 | -0.01(-3.14%) |
Apr 13, 2021 | 0.3080 | 0.3080 | 0.2820 | 0.2996 | 508,229 | +0.00(+0.84%) |
Apr 12, 2021 | 0.3190 | 0.3190 | 0.2862 | 0.2971 | 1,520,959 | -0.01(-4.47%) |
Apr 09, 2021 | 0.2947 | 0.3110 | 0.2947 | 0.3110 | 1,483,200 | +0.01(+2.64%) |
Apr 08, 2021 | 0.3075 | 0.3100 | 0.2810 | 0.3030 | 828,925 | +0.01(+2.71%) |
Apr 07, 2021 | 0.3100 | 0.3100 | 0.2700 | 0.2950 | 331,960 | +0.00(+0.17%) |
Apr 06, 2021 | 0.3100 | 0.3153 | 0.2900 | 0.2945 | 1,091,046 | -0.01(-2.35%) |
Apr 05, 2021 | 0.3100 | 0.3190 | 0.2948 | 0.3016 | 868,893 | -0.01(-1.89%) |
Apr 01, 2021 | 0.2985 | 0.3100 | 0.2985 | 0.3074 | 1,294,500 | +0.00(+0.16%) |
Mar 31, 2021 | 0.3073 | 0.3100 | 0.2969 | 0.3069 | 1,017,900 | +0.00(+0.56%) |
Mar 30, 2021 | 0.3016 | 0.3089 | 0.2850 | 0.3052 | 1,077,656 | +0.01(+2.86%) |
Mar 29, 2021 | 0.2733 | 0.3034 | 0.2668 | 0.2967 | 1,532,327 | +0.03(+9.44%) |
Mar 26, 2021 | 0.2722 | 0.2809 | 0.2659 | 0.2711 | 542,000 | -0.00(-0.62%) |
Mar 25, 2021 | 0.2774 | 0.2800 | 0.2700 | 0.2728 | 774,109 | -0.01(-3.50%) |
Mar 24, 2021 | 0.2773 | 0.2927 | 0.2745 | 0.2827 | 852,345 | -0.00(-1.33%) |
Mar 23, 2021 | 0.3000 | 0.3000 | 0.2771 | 0.2865 | 993,295 | -0.01(-4.50%) |
Mar 22, 2021 | 0.3025 | 0.3190 | 0.2950 | 0.3000 | 964,189 | -0.01(-3.23%) |
Mar 19, 2021 | 0.3190 | 0.3190 | 0.2870 | 0.3100 | 722,200 | +0.00(+0.85%) |
Mar 18, 2021 | 0.3250 | 0.3250 | 0.3052 | 0.3074 | 873,247 | -0.01(-2.01%) |
Mar 17, 2021 | 0.3200 | 0.3300 | 0.3093 | 0.3137 | 369,912 | +0.00(+0.84%) |
Mar 16, 2021 | 0.3200 | 0.3249 | 0.3001 | 0.3111 | 1,101,452 | -0.01(-2.78%) |
Mar 15, 2021 | 0.3022 | 0.3300 | 0.2970 | 0.3200 | 1,963,363 | +0.01(+4.13%) |
Mar 12, 2021 | 0.2900 | 0.3093 | 0.2822 | 0.3073 | 1,107,400 | +0.02(+5.97%) |
Mar 11, 2021 | 0.2700 | 0.2909 | 0.2700 | 0.2900 | 1,280,083 | +0.02(+7.21%) |
Mar 10, 2021 | 0.2800 | 0.2900 | 0.2673 | 0.2705 | 832,819 | -0.01(-3.74%) |
Mar 09, 2021 | 0.2750 | 0.2836 | 0.2530 | 0.2810 | 618,880 | +0.01(+5.24%) |
Mar 08, 2021 | 0.2725 | 0.2900 | 0.2625 | 0.2670 | 722,847 | -0.00(-1.18%) |
Mar 05, 2021 | 0.2800 | 0.2800 | 0.2361 | 0.2702 | 2,221,300 | +0.01(+2.93%) |
Mar 04, 2021 | 0.2700 | 0.2800 | 0.2511 | 0.2625 | 2,226,039 | -0.01(-3.28%) |
Mar 03, 2021 | 0.2778 | 0.2820 | 0.2651 | 0.2714 | 1,462,605 | -0.01(-2.06%) |
Mar 02, 2021 | 0.2801 | 0.2900 | 0.2555 | 0.2771 | 760,611 | -0.00(-1.07%) |