Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1710 | 0.1798 | 0.1624 | 0.1797 | 43,100 | +0.02(+12.10%) |
Apr 29, 2021 | 0.1850 | 0.1850 | 0.1602 | 0.1603 | 79,186 | -0.00(-2.85%) |
Apr 28, 2021 | 0.1602 | 0.1850 | 0.1601 | 0.1650 | 143,703 | +0.00(+3.06%) |
Apr 27, 2021 | 0.1671 | 0.1750 | 0.1601 | 0.1601 | 117,432 | -0.01(-6.37%) |
Apr 26, 2021 | 0.1666 | 0.1786 | 0.1628 | 0.1710 | 96,801 | +0.00(+2.64%) |
Apr 23, 2021 | 0.1650 | 0.1791 | 0.1637 | 0.1666 | 25,300 | -0.00(-1.77%) |
Apr 22, 2021 | 0.1610 | 0.1776 | 0.1610 | 0.1696 | 31,632 | +0.00(+2.11%) |
Apr 21, 2021 | 0.1660 | 0.1748 | 0.1600 | 0.1661 | 81,315 | +0.00(+0.00%) |
Apr 20, 2021 | 0.1712 | 0.1727 | 0.1600 | 0.1661 | 147,012 | -0.01(-7.62%) |
Apr 19, 2021 | 0.1800 | 0.1889 | 0.1630 | 0.1798 | 42,683 | -0.00(-0.11%) |
Apr 16, 2021 | 0.1800 | 0.1889 | 0.1613 | 0.1800 | 107,200 | +0.00(+0.00%) |
Apr 15, 2021 | 0.1766 | 0.1820 | 0.1666 | 0.1800 | 46,752 | +0.00(+0.00%) |
Apr 14, 2021 | 0.1600 | 0.1840 | 0.1600 | 0.1800 | 144,141 | -0.00(-2.17%) |
Apr 13, 2021 | 0.1601 | 0.1850 | 0.1601 | 0.1840 | 53,861 | +0.01(+2.79%) |
Apr 12, 2021 | 0.1576 | 0.1800 | 0.1552 | 0.1790 | 60,085 | +0.02(+13.58%) |
Apr 09, 2021 | 0.1700 | 0.1808 | 0.1551 | 0.1576 | 602,400 | -0.02(-12.44%) |
Apr 08, 2021 | 0.1761 | 0.1808 | 0.1700 | 0.1800 | 75,228 | -0.00(-0.88%) |
Apr 07, 2021 | 0.1943 | 0.1950 | 0.1705 | 0.1816 | 103,762 | +0.00(+0.33%) |
Apr 06, 2021 | 0.1870 | 0.1999 | 0.1725 | 0.1810 | 458,126 | -0.01(-3.98%) |
Apr 05, 2021 | 0.2045 | 0.2199 | 0.1885 | 0.1885 | 159,081 | -0.02(-7.60%) |
Apr 01, 2021 | 0.2050 | 0.2770 | 0.1790 | 0.2040 | 742,600 | -0.00(-0.97%) |
Mar 31, 2021 | 0.2300 | 0.3000 | 0.2010 | 0.2060 | 755,884 | -0.05(-20.62%) |
Mar 30, 2021 | 0.1900 | 0.3850 | 0.1750 | 0.2595 | 6,437,034 | +0.08(+40.65%) |
Mar 29, 2021 | 0.1800 | 0.1900 | 0.1660 | 0.1845 | 54,604 | +0.01(+3.19%) |
Mar 26, 2021 | 0.1750 | 0.1900 | 0.1601 | 0.1788 | 251,900 | +0.00(+2.17%) |
Mar 25, 2021 | 0.1911 | 0.2000 | 0.1511 | 0.1750 | 266,928 | -0.03(-12.50%) |
Mar 24, 2021 | 0.2285 | 0.2285 | 0.1950 | 0.2000 | 85,460 | -0.01(-4.72%) |
Mar 23, 2021 | 0.2200 | 0.2298 | 0.1910 | 0.2099 | 100,577 | +0.00(+0.05%) |
Mar 22, 2021 | 0.2178 | 0.2260 | 0.1910 | 0.2098 | 236,129 | -0.01(-3.58%) |
Mar 19, 2021 | 0.2500 | 0.2500 | 0.2176 | 0.2176 | 104,200 | -0.00(-1.09%) |
Mar 18, 2021 | 0.2200 | 0.2410 | 0.2186 | 0.2200 | 304,299 | -0.02(-8.33%) |
Mar 17, 2021 | 0.2495 | 0.2500 | 0.2200 | 0.2400 | 199,267 | +0.02(+7.67%) |
Mar 16, 2021 | 0.2444 | 0.2600 | 0.2200 | 0.2229 | 128,709 | -0.03(-12.42%) |
Mar 15, 2021 | 0.2800 | 0.2800 | 0.2320 | 0.2545 | 83,516 | -0.03(-9.11%) |
Mar 12, 2021 | 0.2650 | 0.2887 | 0.2600 | 0.2800 | 138,200 | +0.01(+3.70%) |
Mar 11, 2021 | 0.2335 | 0.2700 | 0.2100 | 0.2700 | 257,360 | +0.03(+12.55%) |
Mar 10, 2021 | 0.2370 | 0.2400 | 0.2300 | 0.2399 | 177,256 | +0.01(+5.27%) |
Mar 09, 2021 | 0.2390 | 0.2390 | 0.2200 | 0.2279 | 93,444 | +0.01(+3.59%) |
Mar 08, 2021 | 0.2200 | 0.2390 | 0.2075 | 0.2200 | 125,963 | -0.02(-7.95%) |
Mar 05, 2021 | 0.2200 | 0.2390 | 0.2100 | 0.2390 | 137,200 | +0.00(+1.23%) |
Mar 04, 2021 | 0.2500 | 0.2500 | 0.2011 | 0.2361 | 192,875 | -0.01(-5.56%) |
Mar 03, 2021 | 0.2500 | 0.2700 | 0.2300 | 0.2500 | 238,151 | +0.00(+1.63%) |
Mar 02, 2021 | 0.2600 | 0.2700 | 0.2150 | 0.2460 | 237,141 | +0.01(+2.50%) |
Mar 01, 2021 | 0.2100 | 0.2900 | 0.2100 | 0.2400 | 626,558 | +0.01(+5.26%) |
Feb 26, 2021 | 0.2500 | 0.2550 | 0.2000 | 0.2280 | 491,100 | -0.02(-8.80%) |
Feb 25, 2021 | 0.2700 | 0.2700 | 0.2300 | 0.2500 | 470,897 | -0.02(-5.66%) |
Feb 24, 2021 | 0.2700 | 0.2900 | 0.2500 | 0.2650 | 354,362 | -0.02(-8.62%) |
Feb 23, 2021 | 0.3100 | 0.3300 | 0.2200 | 0.2900 | 592,743 | -0.04(-12.12%) |
Feb 22, 2021 | 0.3700 | 0.3700 | 0.3200 | 0.3300 | 301,271 | -0.03(-8.33%) |
Feb 19, 2021 | 0.3900 | 0.3900 | 0.3000 | 0.3600 | 826,700 | -0.03(-7.69%) |
Feb 18, 2021 | 0.4100 | 0.4100 | 0.3790 | 0.3900 | 243,082 | +0.01(+2.63%) |
Feb 17, 2021 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 588,083 | -0.03(-7.97%) |
Feb 16, 2021 | 0.4200 | 0.4326 | 0.4100 | 0.4129 | 271,867 | -0.01(-1.69%) |
Feb 12, 2021 | 0.4300 | 0.4530 | 0.4200 | 0.4200 | 245,400 | -0.01(-2.33%) |
Feb 11, 2021 | 0.4800 | 0.4800 | 0.4235 | 0.4300 | 354,028 | -0.01(-2.87%) |
Feb 10, 2021 | 0.4400 | 0.5000 | 0.4300 | 0.4427 | 426,171 | +0.01(+1.89%) |
Feb 09, 2021 | 0.4258 | 0.4500 | 0.4258 | 0.4345 | 654,779 | +0.00(+1.05%) |
Feb 08, 2021 | 0.4400 | 0.4500 | 0.4100 | 0.4300 | 583,896 | -0.01(-1.71%) |
Feb 05, 2021 | 0.4400 | 0.4400 | 0.4100 | 0.4375 | 277,500 | +0.02(+4.17%) |
Feb 04, 2021 | 0.4600 | 0.4600 | 0.4000 | 0.4200 | 947,000 | -0.05(-10.64%) |
Feb 03, 2021 | 0.5100 | 0.5500 | 0.4500 | 0.4700 | 396,077 | -0.02(-4.08%) |
Feb 02, 2021 | 0.4500 | 0.5650 | 0.4500 | 0.4900 | 495,951 | -0.02(-3.92%) |