Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 0.5900 | 0.6000 | 0.5200 | 0.5400 | 120,100 | -0.04(-6.90%) |
May 28, 2021 | 0.5700 | 0.5900 | 0.5500 | 0.5800 | 52,654 | +0.02(+3.57%) |
May 27, 2021 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 303,034 | +0.02(+3.70%) |
May 26, 2021 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 184,248 | -0.01(-1.82%) |
May 25, 2021 | 0.6500 | 0.6500 | 0.5500 | 0.5500 | 271,785 | -0.09(-14.06%) |
May 21, 2021 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.16(+33.33%) | |
May 20, 2021 | 0.4900 | 0.4900 | 0.4650 | 0.4800 | 163,862 | +0.00(+0.00%) |
May 19, 2021 | 0.5800 | 0.5800 | 0.4450 | 0.4800 | 907,328 | -0.11(-18.64%) |
May 18, 2021 | 0.6000 | 0.6100 | 0.5600 | 0.5900 | 136,570 | +0.01(+1.72%) |
May 17, 2021 | 0.6500 | 0.6500 | 0.4900 | 0.5800 | 576,511 | -0.06(-9.38%) |
May 14, 2021 | 0.6800 | 0.6800 | 0.6100 | 0.6400 | 54,865 | +0.01(+1.59%) |
May 13, 2021 | 0.7000 | 0.7100 | 0.6100 | 0.6300 | 305,130 | -0.06(-8.70%) |
May 12, 2021 | 0.7000 | 0.7200 | 0.6700 | 0.6900 | 110,600 | +0.03(+4.55%) |
May 11, 2021 | 0.6300 | 0.7200 | 0.6100 | 0.6600 | 441,503 | -0.04(-5.71%) |
May 10, 2021 | 0.8000 | 0.8300 | 0.6900 | 0.7000 | 392,758 | -0.13(-15.66%) |
May 07, 2021 | 0.8700 | 0.8900 | 0.7800 | 0.8300 | 557,277 | -0.03(-3.49%) |
May 06, 2021 | 0.8100 | 0.9000 | 0.7600 | 0.8600 | 556,416 | +0.06(+7.50%) |
May 05, 2021 | 0.7200 | 0.8600 | 0.7200 | 0.8000 | 1,037,878 | +0.08(+11.11%) |
May 04, 2021 | 0.8500 | 0.8900 | 0.6900 | 0.7200 | 1,264,204 | -0.11(-13.25%) |
May 03, 2021 | 0.5700 | 0.8500 | 0.5700 | 0.8300 | 1,272,701 | +0.23(+38.33%) |
Apr 30, 2021 | 0.4700 | 0.6100 | 0.4700 | 0.6000 | 713,100 | +0.01(+1.69%) |
Apr 29, 2021 | 0.4150 | 0.6000 | 0.3550 | 0.5900 | 1,130,807 | +0.17(+40.48%) |
Apr 28, 2021 | 0.3900 | 0.4200 | 0.3750 | 0.4200 | 1,832,526 | +0.07(+20.00%) |
Apr 27, 2021 | 0.3500 | 0.3550 | 0.3200 | 0.3500 | 242,147 | +0.01(+2.94%) |
Apr 26, 2021 | 0.3500 | 0.3650 | 0.3300 | 0.3400 | 289,050 | -0.01(-2.86%) |
Apr 23, 2021 | 0.2700 | 0.3500 | 0.2700 | 0.3500 | 956,600 | +0.08(+29.63%) |
Apr 22, 2021 | 0.2450 | 0.2800 | 0.2400 | 0.2700 | 673,866 | +0.02(+8.00%) |
Apr 21, 2021 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 286,477 | -0.03(-12.28%) |
Apr 20, 2021 | 0.2800 | 0.3000 | 0.2700 | 0.2850 | 129,490 | +0.00(+0.00%) |
Apr 19, 2021 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 213,620 | +0.00(+0.00%) |
Apr 16, 2021 | 0.2750 | 0.2950 | 0.2550 | 0.2850 | 384,000 | +0.00(+1.79%) |
Apr 15, 2021 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 168,700 | +0.01(+3.70%) |
Apr 14, 2021 | 0.3000 | 0.3350 | 0.2500 | 0.2700 | 520,975 | -0.03(-10.00%) |
Apr 13, 2021 | 0.2100 | 0.3300 | 0.2100 | 0.3000 | 1,214,761 | +0.08(+36.36%) |
Apr 12, 2021 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 479,697 | -0.03(-12.00%) |
Apr 09, 2021 | 0.1700 | 0.2850 | 0.1650 | 0.2500 | 1,010,000 | +0.08(+42.86%) |
Apr 08, 2021 | 0.1650 | 0.1800 | 0.1650 | 0.1750 | 82,500 | +0.01(+9.37%) |
Apr 07, 2021 | 0.1700 | 0.1850 | 0.1600 | 0.1600 | 386,500 | -0.01(-3.03%) |
Apr 06, 2021 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 75,000 | -0.01(-2.94%) |
Apr 05, 2021 | 0.1650 | 0.1750 | 0.1600 | 0.1700 | 210,000 | -0.00(-2.86%) |
Apr 01, 2021 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.03(-12.50%) | |
Mar 31, 2021 | 0.1900 | 0.2100 | 0.1750 | 0.2000 | 125,500 | +0.01(+5.26%) |
Mar 30, 2021 | 0.1650 | 0.1900 | 0.1600 | 0.1900 | 251,500 | +0.01(+2.70%) |
Mar 29, 2021 | 0.2050 | 0.2050 | 0.1800 | 0.1850 | 80,600 | -0.02(-7.50%) |
Mar 26, 2021 | 0.2050 | 0.2200 | 0.1800 | 0.2000 | 405,500 | -0.01(-4.76%) |
Mar 25, 2021 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 60,000 | -0.01(-4.55%) |
Mar 24, 2021 | 0.2200 | 0.2350 | 0.1900 | 0.2200 | 596,257 | -0.02(-8.33%) |
Mar 23, 2021 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 89,350 | -0.03(-11.11%) |
Mar 22, 2021 | 0.2150 | 0.2850 | 0.1900 | 0.2700 | 537,025 | +0.07(+35.00%) |
Mar 19, 2021 | 0.2400 | 0.2500 | 0.2000 | 0.2000 | 465,200 | -0.07(-25.93%) |
Mar 18, 2021 | 0.3000 | 0.3300 | 0.2300 | 0.2700 | 740,048 | +0.01(+3.85%) |
Mar 17, 2021 | 0.2400 | 0.2600 | 0.1900 | 0.2600 | 444,104 | +0.04(+18.18%) |
Mar 16, 2021 | 0.1900 | 0.2500 | 0.1900 | 0.2200 | 804,922 | +0.03(+15.79%) |
Mar 15, 2021 | 0.1600 | 0.2000 | 0.1600 | 0.1900 | 574,830 | +0.04(+26.67%) |
Mar 12, 2021 | 0.1350 | 0.1650 | 0.1350 | 0.1500 | 288,300 | -0.01(-6.25%) |
Mar 11, 2021 | 0.1400 | 0.1600 | 0.1350 | 0.1600 | 225,000 | +0.02(+14.29%) |
Mar 10, 2021 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 232,000 | +0.01(+3.70%) |
Mar 09, 2021 | 0.1400 | 0.1450 | 0.1300 | 0.1350 | 492,200 | +0.01(+3.85%) |
Mar 08, 2021 | 0.1500 | 0.1500 | 0.1150 | 0.1300 | 628,900 | -0.03(-18.75%) |
Mar 05, 2021 | 0.1300 | 0.2200 | 0.1300 | 0.1600 | 1,162,000 | +0.04(+39.13%) |
Mar 04, 2021 | 0.1700 | 0.1700 | 0.1150 | 0.1150 | 522,208 | -0.06(-32.35%) |
Mar 03, 2021 | 0.1100 | 0.1900 | 0.1100 | 0.1700 | 650,053 | +0.06(+47.83%) |
Mar 02, 2021 | 0.0600 | 0.1450 | 0.0500 | 0.1150 | 9,128,355 | +0.06(+91.67%) |