Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 0.1850 | 0.1850 | 0.1650 | 0.1700 | 100,344 | -0.02(-10.53%) |
May 28, 2021 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 129,898 | -0.01(-2.56%) |
May 27, 2021 | 0.1900 | 0.2000 | 0.1800 | 0.1950 | 288,132 | +0.01(+5.41%) |
May 26, 2021 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 367,299 | -0.01(-2.63%) |
May 25, 2021 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 279,363 | +0.02(+8.57%) |
May 21, 2021 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+16.67%) | |
May 20, 2021 | 0.1500 | 0.1600 | 0.1450 | 0.1500 | 321,673 | +0.01(+11.11%) |
May 19, 2021 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 695,503 | -0.01(-10.00%) |
May 18, 2021 | 0.1550 | 0.1700 | 0.1500 | 0.1500 | 514,745 | -0.01(-3.23%) |
May 17, 2021 | 0.1700 | 0.1750 | 0.1500 | 0.1550 | 1,075,546 | -0.02(-11.43%) |
May 14, 2021 | 0.1700 | 0.1750 | 0.1600 | 0.1750 | 469,985 | +0.01(+6.06%) |
May 13, 2021 | 0.1650 | 0.1750 | 0.1600 | 0.1650 | 807,919 | -0.01(-5.71%) |
May 12, 2021 | 0.1900 | 0.1900 | 0.1650 | 0.1750 | 770,743 | -0.01(-5.41%) |
May 11, 2021 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 477,867 | -0.02(-9.76%) |
May 10, 2021 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 1,210,597 | +0.00(+0.00%) |
May 07, 2021 | 0.2050 | 0.2200 | 0.2000 | 0.2050 | 1,073,656 | +0.01(+5.13%) |
May 06, 2021 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 878,540 | +0.00(+0.00%) |
May 05, 2021 | 0.1950 | 0.2050 | 0.1950 | 0.1950 | 418,728 | +0.00(+0.00%) |
May 04, 2021 | 0.2100 | 0.2150 | 0.1900 | 0.1950 | 651,267 | -0.02(-9.30%) |
May 03, 2021 | 0.2000 | 0.2150 | 0.1950 | 0.2150 | 1,645,034 | +0.02(+10.26%) |
Apr 30, 2021 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 562,700 | +0.01(+2.63%) |
Apr 29, 2021 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 487,377 | -0.01(-5.00%) |
Apr 28, 2021 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 438,922 | +0.00(+0.00%) |
Apr 27, 2021 | 0.2100 | 0.2150 | 0.1950 | 0.2000 | 984,438 | -0.01(-4.76%) |
Apr 26, 2021 | 0.2050 | 0.2150 | 0.1900 | 0.2100 | 1,654,704 | +0.01(+5.00%) |
Apr 23, 2021 | 0.1900 | 0.2050 | 0.1800 | 0.2000 | 2,160,300 | -0.01(-4.76%) |
Apr 22, 2021 | 0.2300 | 0.2350 | 0.2000 | 0.2100 | 3,708,258 | -0.01(-2.33%) |
Apr 21, 2021 | 0.2200 | 0.2300 | 0.2100 | 0.2150 | 2,386,250 | -0.01(-4.44%) |
Apr 20, 2021 | 0.2600 | 0.2600 | 0.2200 | 0.2250 | 3,344,379 | -0.04(-13.46%) |
Apr 19, 2021 | 0.2800 | 0.3200 | 0.2600 | 0.2600 | 1,749,154 | -0.02(-8.77%) |
Apr 16, 2021 | 0.3000 | 0.3050 | 0.2800 | 0.2850 | 595,800 | -0.04(-10.94%) |
Apr 15, 2021 | 0.3150 | 0.3200 | 0.2850 | 0.3200 | 1,230,203 | +0.00(+0.00%) |
Apr 14, 2021 | 0.3650 | 0.3650 | 0.2950 | 0.3200 | 2,906,560 | -0.02(-7.25%) |
Apr 13, 2021 | 0.2900 | 0.3500 | 0.2800 | 0.3450 | 4,642,301 | +0.08(+30.19%) |
Apr 12, 2021 | 0.2700 | 0.2750 | 0.2450 | 0.2650 | 2,317,149 | +0.01(+1.92%) |
Apr 09, 2021 | 0.2700 | 0.2850 | 0.2550 | 0.2600 | 1,374,200 | +0.00(+0.00%) |
Apr 08, 2021 | 0.2650 | 0.2750 | 0.2600 | 0.2600 | 1,618,616 | -0.01(-1.89%) |
Apr 07, 2021 | 0.2700 | 0.2850 | 0.2500 | 0.2650 | 3,502,919 | -0.01(-1.85%) |
Apr 06, 2021 | 0.3050 | 0.3150 | 0.2600 | 0.2700 | 4,857,832 | -0.02(-8.47%) |
Apr 05, 2021 | 0.3500 | 0.3750 | 0.2900 | 0.2950 | 4,143,937 | -0.08(-21.33%) |
Apr 01, 2021 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.03(-7.41%) | |
Mar 31, 2021 | 0.3950 | 0.4200 | 0.3900 | 0.4050 | 300,562 | +0.03(+6.58%) |
Mar 30, 2021 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 398,793 | -0.02(-5.00%) |
Mar 29, 2021 | 0.3950 | 0.4400 | 0.3800 | 0.4000 | 200,793 | +0.01(+2.56%) |
Mar 26, 2021 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 50,400 | +0.00(+0.00%) |
Mar 25, 2021 | 0.3850 | 0.3950 | 0.3600 | 0.3900 | 429,050 | -0.01(-2.50%) |
Mar 24, 2021 | 0.4350 | 0.4450 | 0.3900 | 0.4000 | 476,350 | -0.03(-6.98%) |
Mar 23, 2021 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 377,232 | -0.04(-8.51%) |
Mar 22, 2021 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 246,737 | -0.03(-5.05%) |
Mar 19, 2021 | 0.5000 | 0.5100 | 0.4800 | 0.4950 | 279,000 | -0.01(-1.00%) |
Mar 18, 2021 | 0.5000 | 0.5200 | 0.4600 | 0.5000 | 508,360 | +0.01(+1.01%) |
Mar 17, 2021 | 0.4450 | 0.4950 | 0.4200 | 0.4950 | 127,637 | +0.05(+12.50%) |
Mar 16, 2021 | 0.4550 | 0.4550 | 0.3800 | 0.4400 | 617,543 | -0.02(-3.30%) |
Mar 15, 2021 | 0.4500 | 0.5000 | 0.4400 | 0.4550 | 369,264 | -0.01(-2.15%) |
Mar 12, 2021 | 0.4700 | 0.4800 | 0.4500 | 0.4650 | 368,100 | -0.02(-4.12%) |
Mar 11, 2021 | 0.5000 | 0.5100 | 0.4700 | 0.4850 | 177,436 | -0.03(-4.90%) |
Mar 10, 2021 | 0.5300 | 0.5300 | 0.4950 | 0.5100 | 319,883 | -0.02(-3.77%) |
Mar 09, 2021 | 0.4850 | 0.5300 | 0.4850 | 0.5300 | 716,533 | +0.10(+21.84%) |
Mar 08, 2021 | 0.4050 | 0.4500 | 0.3650 | 0.4350 | 498,167 | +0.04(+11.54%) |
Mar 05, 2021 | 0.4200 | 0.4300 | 0.3300 | 0.3900 | 654,800 | +0.00(+0.00%) |
Mar 04, 2021 | 0.4700 | 0.4800 | 0.3800 | 0.3900 | 757,260 | -0.07(-15.22%) |
Mar 03, 2021 | 0.5600 | 0.5600 | 0.4550 | 0.4600 | 379,809 | -0.08(-14.81%) |
Mar 02, 2021 | 0.5900 | 0.5900 | 0.5000 | 0.5400 | 701,562 | -0.03(-5.26%) |