Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0800 | 0.0825 | 0.0560 | 0.0590 | 13,262,600 | -0.02(-26.25%) |
Apr 29, 2021 | 0.0900 | 0.0950 | 0.0610 | 0.0800 | 14,541,855 | -0.01(-11.60%) |
Apr 28, 2021 | 0.0940 | 0.1100 | 0.0830 | 0.0905 | 10,827,253 | -0.00(-1.63%) |
Apr 27, 2021 | 0.1571 | 0.1700 | 0.0899 | 0.0920 | 20,558,616 | -0.10(-50.93%) |
Apr 26, 2021 | 0.2450 | 0.2450 | 0.1285 | 0.1875 | 9,949,464 | -0.06(-25.00%) |
Apr 23, 2021 | 0.2600 | 0.2950 | 0.2100 | 0.2500 | 2,200,900 | -0.01(-3.85%) |
Apr 22, 2021 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 319,058 | -0.00(-1.14%) |
Apr 21, 2021 | 0.2800 | 0.2900 | 0.2601 | 0.2630 | 955,901 | -0.02(-6.07%) |
Apr 20, 2021 | 0.2775 | 0.2820 | 0.2650 | 0.2800 | 511,272 | -0.00(-0.78%) |
Apr 19, 2021 | 0.3100 | 0.3100 | 0.2750 | 0.2822 | 650,653 | -0.02(-5.93%) |
Apr 16, 2021 | 0.3075 | 0.3300 | 0.2900 | 0.3000 | 1,858,000 | -0.01(-3.63%) |
Apr 15, 2021 | 0.2755 | 0.3300 | 0.2000 | 0.3113 | 3,640,646 | +0.04(+12.79%) |
Apr 14, 2021 | 0.2810 | 0.2898 | 0.2750 | 0.2760 | 430,426 | -0.00(-1.43%) |
Apr 13, 2021 | 0.2810 | 0.2950 | 0.2800 | 0.2800 | 539,517 | -0.01(-5.08%) |
Apr 12, 2021 | 0.2825 | 0.3125 | 0.2785 | 0.2950 | 297,750 | +0.01(+3.58%) |
Apr 09, 2021 | 0.2852 | 0.2900 | 0.2800 | 0.2848 | 310,700 | -0.00(-1.25%) |
Apr 08, 2021 | 0.2883 | 0.2950 | 0.2883 | 0.2884 | 215,544 | +0.00(+0.00%) |
Apr 07, 2021 | 0.2950 | 0.3040 | 0.2850 | 0.2884 | 429,704 | -0.01(-4.50%) |
Apr 06, 2021 | 0.2800 | 0.3050 | 0.2800 | 0.3020 | 529,501 | +0.02(+7.86%) |
Apr 05, 2021 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 249,890 | -0.00(-1.75%) |
Apr 01, 2021 | 0.2800 | 0.2898 | 0.2699 | 0.2850 | 409,800 | +0.00(+1.79%) |
Mar 31, 2021 | 0.2785 | 0.3100 | 0.2701 | 0.2800 | 986,200 | +0.00(+0.54%) |
Mar 30, 2021 | 0.3000 | 0.3000 | 0.2600 | 0.2785 | 497,422 | -0.02(-7.17%) |
Mar 29, 2021 | 0.2710 | 0.3000 | 0.2710 | 0.3000 | 259,395 | +0.02(+9.09%) |
Mar 26, 2021 | 0.2700 | 0.2900 | 0.2610 | 0.2750 | 595,400 | +0.00(+0.29%) |
Mar 25, 2021 | 0.2750 | 0.2900 | 0.2650 | 0.2742 | 594,023 | -0.03(-8.54%) |
Mar 24, 2021 | 0.2900 | 0.3100 | 0.2800 | 0.2998 | 316,127 | -0.01(-3.29%) |
Mar 23, 2021 | 0.2750 | 0.3100 | 0.2750 | 0.3100 | 348,299 | +0.03(+9.35%) |
Mar 22, 2021 | 0.2900 | 0.3220 | 0.2700 | 0.2835 | 835,537 | -0.00(-0.53%) |
Mar 19, 2021 | 0.3000 | 0.3200 | 0.2501 | 0.2850 | 1,067,400 | -0.03(-8.06%) |
Mar 18, 2021 | 0.2815 | 0.3600 | 0.2702 | 0.3100 | 1,420,492 | +0.03(+11.71%) |
Mar 17, 2021 | 0.2950 | 0.3050 | 0.2500 | 0.2775 | 884,816 | -0.03(-9.02%) |
Mar 16, 2021 | 0.3125 | 0.3250 | 0.2500 | 0.3050 | 1,345,560 | -0.02(-7.15%) |
Mar 15, 2021 | 0.3400 | 0.3500 | 0.3200 | 0.3285 | 534,388 | -0.01(-3.95%) |
Mar 12, 2021 | 0.3350 | 0.3600 | 0.3296 | 0.3420 | 619,200 | +0.01(+3.32%) |
Mar 11, 2021 | 0.3273 | 0.3500 | 0.3245 | 0.3310 | 1,217,515 | +0.01(+2.00%) |
Mar 10, 2021 | 0.3500 | 0.3500 | 0.3100 | 0.3245 | 872,751 | -0.02(-6.21%) |
Mar 09, 2021 | 0.3400 | 0.3599 | 0.3250 | 0.3460 | 506,954 | -0.01(-3.89%) |
Mar 08, 2021 | 0.3500 | 0.3700 | 0.3300 | 0.3600 | 554,458 | +0.01(+2.86%) |
Mar 05, 2021 | 0.3310 | 0.3747 | 0.3300 | 0.3500 | 678,100 | +0.02(+5.74%) |
Mar 04, 2021 | 0.3655 | 0.4199 | 0.3100 | 0.3310 | 1,278,706 | -0.06(-16.20%) |
Mar 03, 2021 | 0.4570 | 0.4730 | 0.3580 | 0.3950 | 1,334,932 | -0.05(-12.22%) |
Mar 02, 2021 | 0.4550 | 0.4800 | 0.4400 | 0.4500 | 397,301 | -0.01(-1.10%) |
Mar 01, 2021 | 0.4504 | 0.5000 | 0.4500 | 0.4550 | 693,700 | +0.01(+1.11%) |
Feb 26, 2021 | 0.4450 | 0.4780 | 0.4400 | 0.4500 | 623,100 | -0.01(-2.17%) |
Feb 25, 2021 | 0.4450 | 0.4950 | 0.4400 | 0.4600 | 319,830 | -0.01(-2.13%) |
Feb 24, 2021 | 0.4800 | 0.5000 | 0.4400 | 0.4700 | 587,352 | -0.01(-2.08%) |
Feb 23, 2021 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 572,414 | -0.02(-4.00%) |
Feb 22, 2021 | 0.5050 | 0.5100 | 0.4600 | 0.5000 | 584,776 | -0.01(-1.48%) |
Feb 19, 2021 | 0.4950 | 0.5255 | 0.4850 | 0.5075 | 379,000 | +0.01(+2.53%) |
Feb 18, 2021 | 0.4800 | 0.5100 | 0.4560 | 0.4950 | 670,071 | +0.02(+3.66%) |
Feb 17, 2021 | 0.4700 | 0.4900 | 0.4500 | 0.4775 | 459,834 | +0.02(+3.80%) |
Feb 16, 2021 | 0.5050 | 0.5250 | 0.4500 | 0.4600 | 1,038,838 | -0.06(-10.84%) |
Feb 12, 2021 | 0.5800 | 0.5955 | 0.3500 | 0.5159 | 3,222,500 | -0.06(-11.05%) |
Feb 11, 2021 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 538,070 | -0.02(-2.52%) |
Feb 10, 2021 | 0.6000 | 0.6000 | 0.5700 | 0.5950 | 1,251,326 | -0.00(-0.82%) |
Feb 09, 2021 | 0.6000 | 0.6050 | 0.5500 | 0.5999 | 776,438 | +0.04(+7.14%) |
Feb 08, 2021 | 0.6301 | 0.6600 | 0.5400 | 0.5599 | 1,964,662 | -0.07(-11.13%) |
Feb 05, 2021 | 0.6200 | 0.6801 | 0.6100 | 0.6300 | 765,500 | -0.02(-2.63%) |
Feb 04, 2021 | 0.6500 | 0.6800 | 0.5850 | 0.6470 | 877,484 | -0.00(-0.40%) |
Feb 03, 2021 | 0.5701 | 0.6500 | 0.5600 | 0.6496 | 912,637 | +0.05(+8.27%) |
Feb 02, 2021 | 0.6500 | 0.6850 | 0.5080 | 0.6000 | 2,521,130 | -0.05(-7.69%) |