Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3464 | 0.3663 | 0.3300 | 0.3552 | 2,565,900 | +0.01(+2.13%) |
Apr 29, 2021 | 0.3500 | 0.3700 | 0.3396 | 0.3478 | 4,061,800 | +0.01(+2.29%) |
Apr 28, 2021 | 0.3600 | 0.3624 | 0.3360 | 0.3400 | 3,654,268 | -0.01(-2.30%) |
Apr 27, 2021 | 0.3300 | 0.3800 | 0.3071 | 0.3480 | 9,545,754 | +0.03(+10.51%) |
Apr 26, 2021 | 0.3100 | 0.3231 | 0.3000 | 0.3149 | 6,061,318 | +0.03(+10.10%) |
Apr 23, 2021 | 0.2820 | 0.2925 | 0.2800 | 0.2860 | 2,435,600 | +0.01(+1.82%) |
Apr 22, 2021 | 0.2737 | 0.2926 | 0.2700 | 0.2809 | 4,134,112 | +0.01(+3.46%) |
Apr 21, 2021 | 0.2651 | 0.2760 | 0.2500 | 0.2715 | 4,298,180 | +0.01(+4.38%) |
Apr 20, 2021 | 0.2925 | 0.3000 | 0.2575 | 0.2601 | 5,354,856 | -0.02(-7.11%) |
Apr 19, 2021 | 0.2800 | 0.3100 | 0.2775 | 0.2800 | 4,200,647 | -0.01(-3.45%) |
Apr 16, 2021 | 0.3125 | 0.3150 | 0.2865 | 0.2900 | 4,954,500 | -0.01(-3.94%) |
Apr 15, 2021 | 0.3125 | 0.3350 | 0.2900 | 0.3019 | 5,875,516 | -0.02(-5.66%) |
Apr 14, 2021 | 0.3318 | 0.3440 | 0.3168 | 0.3200 | 4,184,563 | -0.02(-6.79%) |
Apr 13, 2021 | 0.3500 | 0.3686 | 0.3325 | 0.3433 | 2,997,718 | -0.01(-1.91%) |
Apr 12, 2021 | 0.3820 | 0.3900 | 0.3402 | 0.3500 | 1,923,540 | -0.02(-5.41%) |
Apr 09, 2021 | 0.3563 | 0.3871 | 0.3459 | 0.3700 | 2,384,200 | +0.01(+3.73%) |
Apr 08, 2021 | 0.3500 | 0.3600 | 0.3333 | 0.3567 | 1,602,240 | +0.02(+4.63%) |
Apr 07, 2021 | 0.3755 | 0.3755 | 0.3365 | 0.3409 | 2,421,183 | -0.02(-6.24%) |
Apr 06, 2021 | 0.3804 | 0.3925 | 0.3600 | 0.3636 | 2,856,112 | -0.02(-5.14%) |
Apr 05, 2021 | 0.4030 | 0.4100 | 0.3711 | 0.3833 | 3,083,703 | +0.01(+3.04%) |
Apr 01, 2021 | 0.3675 | 0.4296 | 0.3675 | 0.3720 | 6,477,200 | -0.01(-2.11%) |
Mar 31, 2021 | 0.3440 | 0.3800 | 0.3370 | 0.3800 | 3,547,247 | +0.05(+14.05%) |
Mar 30, 2021 | 0.3450 | 0.3500 | 0.3124 | 0.3332 | 2,007,938 | -0.00(-0.60%) |
Mar 29, 2021 | 0.3490 | 0.3590 | 0.3207 | 0.3352 | 2,202,100 | +0.00(+0.81%) |
Mar 26, 2021 | 0.3345 | 0.3596 | 0.3112 | 0.3325 | 3,284,000 | +0.01(+1.53%) |
Mar 25, 2021 | 0.3251 | 0.3500 | 0.3200 | 0.3275 | 3,891,480 | -0.01(-2.06%) |
Mar 24, 2021 | 0.3398 | 0.3523 | 0.3253 | 0.3344 | 3,463,356 | -0.00(-0.68%) |
Mar 23, 2021 | 0.3651 | 0.3716 | 0.3281 | 0.3367 | 4,576,782 | -0.03(-7.12%) |
Mar 22, 2021 | 0.3840 | 0.4082 | 0.3550 | 0.3625 | 3,048,945 | -0.02(-5.20%) |
Mar 19, 2021 | 0.3950 | 0.4150 | 0.3678 | 0.3824 | 2,107,200 | -0.01(-3.48%) |
Mar 18, 2021 | 0.3950 | 0.4185 | 0.3700 | 0.3962 | 3,772,317 | +0.01(+2.51%) |
Mar 17, 2021 | 0.3901 | 0.4048 | 0.3700 | 0.3865 | 2,750,455 | -0.01(-3.08%) |
Mar 16, 2021 | 0.4001 | 0.4130 | 0.3779 | 0.3988 | 1,849,480 | -0.01(-2.47%) |
Mar 15, 2021 | 0.4000 | 0.4350 | 0.3901 | 0.4089 | 2,569,476 | -0.00(-0.10%) |
Mar 12, 2021 | 0.3975 | 0.4254 | 0.3787 | 0.4093 | 2,424,400 | -0.00(-0.66%) |
Mar 11, 2021 | 0.4100 | 0.4390 | 0.3970 | 0.4120 | 3,217,230 | +0.02(+5.64%) |
Mar 10, 2021 | 0.4004 | 0.4276 | 0.3900 | 0.3900 | 4,208,085 | +0.01(+1.35%) |
Mar 09, 2021 | 0.3147 | 0.3949 | 0.3082 | 0.3848 | 6,035,378 | +0.07(+22.28%) |
Mar 08, 2021 | 0.3490 | 0.3600 | 0.3054 | 0.3147 | 4,322,258 | -0.03(-7.44%) |
Mar 05, 2021 | 0.3500 | 0.3709 | 0.2604 | 0.3400 | 13,219,600 | -0.03(-8.11%) |
Mar 04, 2021 | 0.3900 | 0.4050 | 0.3500 | 0.3700 | 8,519,239 | -0.03(-8.28%) |
Mar 03, 2021 | 0.4075 | 0.4200 | 0.3900 | 0.4034 | 4,585,422 | +0.00(+1.05%) |
Mar 02, 2021 | 0.4600 | 0.4830 | 0.3962 | 0.3992 | 8,270,506 | -0.07(-14.43%) |
Mar 01, 2021 | 0.5049 | 0.5098 | 0.4550 | 0.4665 | 4,779,806 | -0.01(-2.81%) |
Feb 26, 2021 | 0.4290 | 0.4800 | 0.4200 | 0.4800 | 6,486,500 | +0.06(+14.29%) |
Feb 25, 2021 | 0.4736 | 0.4987 | 0.4190 | 0.4200 | 5,290,554 | -0.04(-9.31%) |
Feb 24, 2021 | 0.4000 | 0.4794 | 0.3800 | 0.4631 | 4,139,410 | +0.04(+8.53%) |
Feb 23, 2021 | 0.4400 | 0.4575 | 0.3500 | 0.4267 | 15,651,269 | -0.05(-9.69%) |
Feb 22, 2021 | 0.5234 | 1.280 | 0.4692 | 0.4725 | 5,382,563 | -0.04(-8.16%) |
Feb 19, 2021 | 0.4800 | 0.5300 | 0.4610 | 0.5145 | 12,519,399 | +0.06(+12.16%) |
Feb 18, 2021 | 0.5015 | 0.5015 | 0.3760 | 0.4587 | 14,639,228 | +0.04(+10.77%) |
Feb 17, 2021 | 0.5051 | 0.5053 | 0.4000 | 0.4141 | 18,750,496 | -0.09(-18.48%) |
Feb 16, 2021 | 0.4700 | 0.5325 | 0.4650 | 0.5080 | 21,500,388 | +0.04(+9.25%) |
Feb 12, 2021 | 0.4400 | 0.5363 | 0.3491 | 0.4650 | 43,955,696 | -0.01(-1.61%) |
Feb 11, 2021 | 1.280 | 1.300 | 0.4620 | 0.4726 | 124,528,176 | -0.82(-63.36%) |
Feb 10, 2021 | 1.111 | 1.470 | 1.080 | 1.290 | 42,689,272 | +0.33(+33.93%) |
Feb 09, 2021 | 0.7800 | 0.9900 | 0.7000 | 0.9632 | 37,730,220 | +0.33(+52.77%) |
Feb 08, 2021 | 0.4710 | 0.7058 | 0.4700 | 0.6305 | 42,574,420 | +0.20(+47.31%) |
Feb 05, 2021 | 0.2929 | 0.4300 | 0.2670 | 0.4280 | 45,473,100 | +0.16(+57.35%) |
Feb 04, 2021 | 0.1830 | 0.3129 | 0.1700 | 0.2720 | 57,390,792 | +0.10(+60.85%) |
Feb 03, 2021 | 0.1799 | 0.1846 | 0.1650 | 0.1691 | 11,045,742 | -0.00(-1.97%) |
Feb 02, 2021 | 0.1610 | 0.1794 | 0.1570 | 0.1725 | 5,877,315 | +0.02(+10.58%) |