Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0770 | 0.0800 | 0.0730 | 0.0736 | 904,800 | -0.00(-2.77%) |
Apr 29, 2021 | 0.0745 | 0.0872 | 0.0731 | 0.0757 | 1,537,273 | -0.00(-0.13%) |
Apr 28, 2021 | 0.0774 | 0.0788 | 0.0725 | 0.0758 | 1,116,982 | +0.00(+1.07%) |
Apr 27, 2021 | 0.0763 | 0.0765 | 0.0650 | 0.0750 | 1,046,392 | -0.00(-1.96%) |
Apr 26, 2021 | 0.0663 | 0.0864 | 0.0663 | 0.0765 | 682,570 | +0.00(+0.26%) |
Apr 23, 2021 | 0.0745 | 0.0805 | 0.0745 | 0.0763 | 904,500 | -0.00(-3.42%) |
Apr 22, 2021 | 0.0777 | 0.0840 | 0.0660 | 0.0790 | 532,282 | +0.00(+3.95%) |
Apr 21, 2021 | 0.0777 | 0.0777 | 0.0750 | 0.0760 | 883,503 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0835 | 0.0874 | 0.0720 | 0.0760 | 841,660 | -0.00(-0.26%) |
Apr 19, 2021 | 0.0768 | 0.0800 | 0.0700 | 0.0762 | 866,463 | +0.00(+0.26%) |
Apr 16, 2021 | 0.0731 | 0.0800 | 0.0720 | 0.0760 | 1,423,800 | -0.00(-0.26%) |
Apr 15, 2021 | 0.0750 | 0.0860 | 0.0720 | 0.0762 | 1,040,681 | +0.00(+1.06%) |
Apr 14, 2021 | 0.0731 | 0.0764 | 0.0720 | 0.0754 | 1,512,627 | +0.00(+1.89%) |
Apr 13, 2021 | 0.0750 | 0.0874 | 0.0714 | 0.0740 | 1,605,464 | -0.00(-5.13%) |
Apr 12, 2021 | 0.0800 | 0.0873 | 0.0750 | 0.0780 | 843,730 | -0.00(-4.88%) |
Apr 09, 2021 | 0.0874 | 0.0874 | 0.0796 | 0.0820 | 505,200 | -0.00(-0.24%) |
Apr 08, 2021 | 0.0811 | 0.0840 | 0.0780 | 0.0822 | 861,185 | +0.00(+1.48%) |
Apr 07, 2021 | 0.0834 | 0.0855 | 0.0790 | 0.0810 | 1,096,506 | -0.00(-3.11%) |
Apr 06, 2021 | 0.0874 | 0.0874 | 0.0760 | 0.0836 | 1,883,298 | +0.00(+5.69%) |
Apr 05, 2021 | 0.0762 | 0.0885 | 0.0756 | 0.0791 | 2,095,830 | -0.00(-4.93%) |
Apr 01, 2021 | 0.0901 | 0.1100 | 0.0820 | 0.0832 | 5,493,200 | -0.02(-15.96%) |
Mar 31, 2021 | 0.0926 | 0.1020 | 0.0899 | 0.0990 | 3,016,364 | +0.01(+8.79%) |
Mar 30, 2021 | 0.0950 | 0.0950 | 0.0856 | 0.0910 | 1,852,022 | -0.00(-4.21%) |
Mar 29, 2021 | 0.0900 | 0.0953 | 0.0825 | 0.0950 | 3,913,792 | +0.01(+11.76%) |
Mar 26, 2021 | 0.0808 | 0.0870 | 0.0795 | 0.0850 | 1,957,600 | +0.00(+1.67%) |
Mar 25, 2021 | 0.0900 | 0.0910 | 0.0800 | 0.0836 | 2,263,688 | -0.00(-4.46%) |
Mar 24, 2021 | 0.0900 | 0.0900 | 0.0815 | 0.0875 | 2,186,777 | +0.00(+0.34%) |
Mar 23, 2021 | 0.0858 | 0.1000 | 0.0858 | 0.0872 | 1,967,648 | -0.01(-9.45%) |
Mar 22, 2021 | 0.1002 | 0.1002 | 0.0920 | 0.0963 | 4,402,203 | +0.01(+10.69%) |
Mar 19, 2021 | 0.0830 | 0.0965 | 0.0830 | 0.0870 | 2,421,000 | -0.00(-3.44%) |
Mar 18, 2021 | 0.0766 | 0.0967 | 0.0761 | 0.0901 | 6,546,248 | +0.01(+17.93%) |
Mar 17, 2021 | 0.0750 | 0.0770 | 0.0710 | 0.0764 | 3,090,710 | +0.00(+0.13%) |
Mar 16, 2021 | 0.0763 | 0.0765 | 0.0735 | 0.0763 | 1,841,325 | +0.00(+0.13%) |
Mar 15, 2021 | 0.0765 | 0.0774 | 0.0740 | 0.0762 | 3,508,487 | +0.00(+0.13%) |
Mar 12, 2021 | 0.0753 | 0.0781 | 0.0720 | 0.0761 | 4,025,700 | +0.00(+0.13%) |
Mar 11, 2021 | 0.0775 | 0.0890 | 0.0710 | 0.0760 | 4,689,026 | -0.00(-2.94%) |
Mar 10, 2021 | 0.0847 | 0.0892 | 0.0751 | 0.0783 | 5,254,284 | -0.00(-0.13%) |
Mar 09, 2021 | 0.0844 | 0.0893 | 0.0751 | 0.0784 | 4,061,639 | -0.00(-1.13%) |
Mar 08, 2021 | 0.0720 | 0.0890 | 0.0720 | 0.0793 | 2,723,232 | +0.00(+3.66%) |
Mar 05, 2021 | 0.0880 | 0.1008 | 0.0730 | 0.0765 | 5,911,700 | -0.01(-7.16%) |
Mar 04, 2021 | 0.1020 | 0.1098 | 0.0790 | 0.0824 | 4,896,555 | -0.02(-20.00%) |
Mar 03, 2021 | 0.1048 | 0.1247 | 0.1020 | 0.1030 | 2,157,769 | -0.02(-13.45%) |
Mar 02, 2021 | 0.1223 | 0.1247 | 0.1132 | 0.1190 | 4,191,036 | -0.00(-0.75%) |
Mar 01, 2021 | 0.1300 | 0.1300 | 0.1170 | 0.1199 | 2,172,964 | -0.00(-0.08%) |
Feb 26, 2021 | 0.1250 | 0.1320 | 0.1173 | 0.1200 | 1,888,900 | -0.01(-4.00%) |
Feb 25, 2021 | 0.1275 | 0.1400 | 0.1229 | 0.1250 | 1,373,239 | -0.01(-3.85%) |
Feb 24, 2021 | 0.1350 | 0.1365 | 0.1227 | 0.1300 | 1,889,711 | -0.01(-3.70%) |
Feb 23, 2021 | 0.1320 | 0.1364 | 0.1180 | 0.1350 | 3,143,015 | +0.00(+0.30%) |
Feb 22, 2021 | 0.1450 | 0.1554 | 0.1320 | 0.1346 | 4,494,548 | -0.01(-4.40%) |
Feb 19, 2021 | 0.1342 | 0.1500 | 0.1167 | 0.1408 | 3,694,400 | +0.02(+14.47%) |
Feb 18, 2021 | 0.1268 | 0.1276 | 0.1132 | 0.1230 | 6,909,563 | -0.01(-5.24%) |
Feb 17, 2021 | 0.1407 | 0.1407 | 0.1250 | 0.1298 | 3,645,024 | -0.00(-0.15%) |
Feb 16, 2021 | 0.1525 | 0.1701 | 0.1261 | 0.1300 | 14,137,989 | -0.00(-1.66%) |
Feb 12, 2021 | 0.1700 | 0.1700 | 0.1180 | 0.1322 | 7,387,800 | -0.03(-17.89%) |
Feb 11, 2021 | 0.1700 | 0.1737 | 0.1262 | 0.1610 | 9,861,047 | +0.00(+0.63%) |
Feb 10, 2021 | 0.1700 | 0.1700 | 0.1323 | 0.1600 | 12,580,662 | +0.04(+35.59%) |
Feb 09, 2021 | 0.0900 | 0.1198 | 0.0855 | 0.1180 | 9,469,937 | +0.04(+44.08%) |
Feb 08, 2021 | 0.0825 | 0.0841 | 0.0780 | 0.0819 | 7,040,773 | +0.00(+3.15%) |
Feb 05, 2021 | 0.0790 | 0.0800 | 0.0740 | 0.0794 | 5,452,900 | +0.00(+5.87%) |
Feb 04, 2021 | 0.0814 | 0.0814 | 0.0700 | 0.0750 | 4,285,497 | +0.00(+0.67%) |
Feb 03, 2021 | 0.0782 | 0.0799 | 0.0670 | 0.0745 | 7,096,893 | -0.00(-2.61%) |
Feb 02, 2021 | 0.0850 | 0.0850 | 0.0650 | 0.0765 | 20,278,924 | +0.01(+9.29%) |