Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.2179 | 0.2200 | 0.1905 | 0.1951 | 21,675,028 | -0.02(-8.75%) |
May 27, 2021 | 0.2170 | 0.2275 | 0.2035 | 0.2138 | 17,130,188 | +0.01(+2.79%) |
May 26, 2021 | 0.2300 | 0.2386 | 0.2025 | 0.2080 | 17,754,908 | -0.02(-9.17%) |
May 25, 2021 | 0.2153 | 0.2380 | 0.2100 | 0.2290 | 30,657,236 | +0.02(+9.83%) |
May 24, 2021 | 0.1870 | 0.2190 | 0.1700 | 0.2085 | 31,620,964 | +0.02(+12.04%) |
May 21, 2021 | 0.1618 | 0.1980 | 0.1561 | 0.1861 | 19,697,572 | +0.03(+17.78%) |
May 20, 2021 | 0.1530 | 0.1650 | 0.1500 | 0.1580 | 15,601,209 | +0.01(+4.64%) |
May 19, 2021 | 0.1677 | 0.1689 | 0.1500 | 0.1510 | 16,029,752 | -0.02(-9.31%) |
May 18, 2021 | 0.1520 | 0.1697 | 0.1520 | 0.1665 | 21,703,844 | +0.02(+11.37%) |
May 17, 2021 | 0.1488 | 0.1680 | 0.1400 | 0.1495 | 17,486,094 | +0.01(+4.18%) |
May 14, 2021 | 0.1331 | 0.1475 | 0.1310 | 0.1435 | 19,016,704 | +0.01(+10.05%) |
May 13, 2021 | 0.1430 | 0.1545 | 0.1280 | 0.1304 | 23,533,604 | -0.01(-9.44%) |
May 12, 2021 | 0.1503 | 0.1590 | 0.1429 | 0.1440 | 20,210,958 | -0.01(-5.45%) |
May 11, 2021 | 0.1550 | 0.1700 | 0.1480 | 0.1523 | 26,638,358 | -0.02(-10.41%) |
May 10, 2021 | 0.1935 | 0.2099 | 0.1650 | 0.1700 | 26,529,732 | -0.02(-9.09%) |
May 07, 2021 | 0.1615 | 0.1900 | 0.1520 | 0.1870 | 30,794,866 | +0.04(+23.84%) |
May 06, 2021 | 0.1640 | 0.1710 | 0.1350 | 0.1510 | 34,753,548 | -0.02(-10.28%) |
May 05, 2021 | 0.1800 | 0.1845 | 0.1650 | 0.1683 | 18,351,134 | -0.01(-5.56%) |
May 04, 2021 | 0.1900 | 0.1999 | 0.1696 | 0.1782 | 32,283,800 | -0.02(-10.81%) |
May 03, 2021 | 0.2150 | 0.2150 | 0.1920 | 0.1998 | 14,386,947 | -0.00(-2.25%) |
Apr 30, 2021 | 0.2100 | 0.2140 | 0.2000 | 0.2044 | 11,799,201 | +0.00(+1.64%) |
Apr 29, 2021 | 0.2100 | 0.2149 | 0.1985 | 0.2011 | 15,303,917 | -0.01(-4.24%) |
Apr 28, 2021 | 0.2112 | 0.2120 | 0.2003 | 0.2100 | 18,314,280 | -0.00(-0.76%) |
Apr 27, 2021 | 0.2250 | 0.2280 | 0.2050 | 0.2116 | 16,618,097 | -0.01(-4.12%) |
Apr 26, 2021 | 0.2290 | 0.2300 | 0.2025 | 0.2207 | 15,732,762 | +0.00(+0.55%) |
Apr 23, 2021 | 0.2190 | 0.2300 | 0.2054 | 0.2195 | 11,685,400 | +0.00(+1.15%) |
Apr 22, 2021 | 0.2290 | 0.2380 | 0.2150 | 0.2170 | 20,031,850 | -0.01(-5.12%) |
Apr 21, 2021 | 0.1801 | 0.2289 | 0.1739 | 0.2287 | 35,145,284 | +0.05(+24.97%) |
Apr 20, 2021 | 0.1932 | 0.2030 | 0.1782 | 0.1830 | 22,876,588 | -0.00(-2.40%) |
Apr 19, 2021 | 0.2131 | 0.2131 | 0.1735 | 0.1875 | 51,102,320 | -0.02(-11.14%) |
Apr 16, 2021 | 0.2368 | 0.2368 | 0.2020 | 0.2110 | 23,481,102 | -0.01(-3.34%) |
Apr 15, 2021 | 0.2400 | 0.2400 | 0.2000 | 0.2183 | 39,615,796 | -0.01(-6.07%) |
Apr 14, 2021 | 0.2470 | 0.2699 | 0.2301 | 0.2324 | 26,891,024 | -0.01(-5.22%) |
Apr 13, 2021 | 0.2450 | 0.2600 | 0.2312 | 0.2452 | 20,578,368 | +0.01(+3.20%) |
Apr 12, 2021 | 0.2725 | 0.2830 | 0.2300 | 0.2376 | 43,551,336 | -0.03(-11.67%) |
Apr 09, 2021 | 0.2940 | 0.2940 | 0.2600 | 0.2690 | 28,078,400 | -0.02(-7.24%) |
Apr 08, 2021 | 0.3341 | 0.3341 | 0.2811 | 0.2900 | 35,771,556 | -0.01(-3.65%) |
Apr 07, 2021 | 0.2690 | 0.3075 | 0.2650 | 0.3010 | 43,830,268 | +0.04(+17.17%) |
Apr 06, 2021 | 0.2611 | 0.2650 | 0.2460 | 0.2569 | 30,773,422 | +0.02(+7.04%) |
Apr 05, 2021 | 0.2450 | 0.2485 | 0.2220 | 0.2400 | 27,605,396 | +0.01(+4.85%) |
Apr 01, 2021 | 0.2150 | 0.2550 | 0.2071 | 0.2289 | 47,529,704 | +0.01(+6.47%) |
Mar 31, 2021 | 0.2251 | 0.2499 | 0.2000 | 0.2150 | 70,522,048 | -0.02(-6.52%) |
Mar 30, 2021 | 0.2530 | 0.2531 | 0.2200 | 0.2300 | 80,358,960 | -0.04(-14.50%) |
Mar 29, 2021 | 0.3201 | 0.3249 | 0.2650 | 0.2690 | 49,263,568 | -0.05(-14.47%) |
Mar 26, 2021 | 0.3401 | 0.3515 | 0.3030 | 0.3145 | 71,301,296 | -0.00(-1.19%) |
Mar 25, 2021 | 0.2670 | 0.3250 | 0.2100 | 0.3183 | 137,428,864 | +0.03(+9.42%) |
Mar 24, 2021 | 0.3750 | 0.3820 | 0.2897 | 0.2909 | 91,813,840 | -0.03(-9.94%) |
Mar 23, 2021 | 0.3431 | 0.3490 | 0.2800 | 0.3230 | 128,968,800 | -0.03(-8.76%) |
Mar 22, 2021 | 0.5399 | 0.5995 | 0.3400 | 0.3540 | 255,149,152 | -0.12(-25.46%) |
Mar 19, 2021 | 0.4450 | 0.4875 | 0.3998 | 0.4749 | 96,774,008 | +0.08(+18.75%) |
Mar 18, 2021 | 0.3750 | 0.4950 | 0.3550 | 0.3999 | 130,333,600 | +0.02(+5.24%) |
Mar 17, 2021 | 0.3400 | 0.4150 | 0.2700 | 0.3800 | 104,477,072 | +0.04(+11.76%) |
Mar 16, 2021 | 0.2999 | 0.3400 | 0.2730 | 0.3400 | 102,240,608 | +0.07(+25.46%) |
Mar 15, 2021 | 0.2070 | 0.2870 | 0.2050 | 0.2710 | 188,650,896 | +0.11(+65.34%) |
Mar 12, 2021 | 0.1490 | 0.1690 | 0.1251 | 0.1639 | 42,247,900 | +0.02(+14.06%) |
Mar 11, 2021 | 0.1531 | 0.1531 | 0.1310 | 0.1437 | 41,560,980 | -0.01(-3.88%) |
Mar 10, 2021 | 0.1620 | 0.1620 | 0.1320 | 0.1495 | 50,418,888 | -0.01(-3.42%) |
Mar 09, 2021 | 0.1850 | 0.1850 | 0.1500 | 0.1548 | 60,260,056 | +0.00(+0.39%) |
Mar 08, 2021 | 0.1748 | 0.1898 | 0.1500 | 0.1542 | 76,666,536 | -0.01(-6.66%) |
Mar 05, 2021 | 0.1400 | 0.1799 | 0.1050 | 0.1652 | 125,366,000 | +0.03(+20.58%) |
Mar 04, 2021 | 0.1850 | 0.1861 | 0.0975 | 0.1370 | 185,556,048 | -0.04(-21.17%) |
Mar 03, 2021 | 0.2249 | 0.2280 | 0.1550 | 0.1738 | 90,937,584 | -0.04(-19.16%) |
Mar 02, 2021 | 0.2510 | 0.2529 | 0.1990 | 0.2150 | 74,604,952 | -0.03(-10.79%) |