Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3180 | 0.3628 | 0.2950 | 0.3362 | 1,211,000 | +0.04(+11.95%) |
Apr 29, 2021 | 0.3100 | 0.3200 | 0.2900 | 0.3003 | 1,694,361 | -0.01(-2.88%) |
Apr 28, 2021 | 0.2890 | 0.3280 | 0.2890 | 0.3092 | 736,748 | +0.02(+6.58%) |
Apr 27, 2021 | 0.2531 | 0.2908 | 0.2412 | 0.2901 | 1,640,173 | +0.00(+0.90%) |
Apr 26, 2021 | 0.2900 | 0.3357 | 0.2775 | 0.2875 | 5,313,275 | +0.02(+6.92%) |
Apr 23, 2021 | 0.2210 | 0.2800 | 0.2150 | 0.2689 | 4,073,600 | +0.06(+31.56%) |
Apr 22, 2021 | 0.1830 | 0.2080 | 0.1830 | 0.2044 | 2,109,048 | +0.03(+17.47%) |
Apr 21, 2021 | 0.1550 | 0.1792 | 0.1514 | 0.1740 | 2,707,278 | +0.02(+16.08%) |
Apr 20, 2021 | 0.1320 | 0.1511 | 0.1320 | 0.1499 | 733,848 | +0.01(+7.07%) |
Apr 19, 2021 | 0.1605 | 0.1610 | 0.1397 | 0.1400 | 109,050 | -0.00(-2.71%) |
Apr 16, 2021 | 0.1570 | 0.1625 | 0.1400 | 0.1439 | 349,700 | -0.01(-5.45%) |
Apr 15, 2021 | 0.1416 | 0.1522 | 0.1400 | 0.1522 | 250,028 | +0.01(+8.95%) |
Apr 14, 2021 | 0.1343 | 0.1467 | 0.1343 | 0.1397 | 78,647 | -0.00(-0.50%) |
Apr 13, 2021 | 0.1433 | 0.1434 | 0.1390 | 0.1404 | 107,725 | -0.00(-2.02%) |
Apr 12, 2021 | 0.1423 | 0.1481 | 0.1423 | 0.1433 | 277,869 | -0.00(-2.65%) |
Apr 09, 2021 | 0.1543 | 0.1543 | 0.1469 | 0.1472 | 65,900 | -0.00(-0.61%) |
Apr 08, 2021 | 0.1600 | 0.1600 | 0.1467 | 0.1481 | 204,589 | -0.00(-1.92%) |
Apr 07, 2021 | 0.1600 | 0.1600 | 0.1460 | 0.1510 | 507,850 | -0.00(-0.07%) |
Apr 06, 2021 | 0.1518 | 0.1633 | 0.1511 | 0.1511 | 228,265 | -0.00(-3.14%) |
Apr 05, 2021 | 0.1715 | 0.1715 | 0.1552 | 0.1560 | 293,350 | -0.00(-2.44%) |
Apr 01, 2021 | 0.1555 | 0.1678 | 0.1506 | 0.1599 | 499,800 | +0.01(+5.41%) |
Mar 31, 2021 | 0.1574 | 0.1574 | 0.1467 | 0.1517 | 381,793 | +0.00(+0.80%) |
Mar 30, 2021 | 0.1495 | 0.1667 | 0.1495 | 0.1505 | 376,172 | -0.00(-2.90%) |
Mar 29, 2021 | 0.1635 | 0.1635 | 0.1500 | 0.1550 | 83,908 | -0.00(-0.26%) |
Mar 26, 2021 | 0.1482 | 0.1556 | 0.1482 | 0.1554 | 250,700 | +0.01(+4.51%) |
Mar 25, 2021 | 0.1500 | 0.1500 | 0.1423 | 0.1487 | 390,085 | +0.00(+0.61%) |
Mar 24, 2021 | 0.1436 | 0.1557 | 0.1431 | 0.1478 | 174,441 | -0.01(-3.40%) |
Mar 23, 2021 | 0.1630 | 0.1687 | 0.1530 | 0.1530 | 442,813 | -0.01(-4.61%) |
Mar 22, 2021 | 0.1601 | 0.1685 | 0.1598 | 0.1604 | 163,333 | -0.00(-2.43%) |
Mar 19, 2021 | 0.1558 | 0.1682 | 0.1514 | 0.1644 | 597,700 | +0.01(+8.02%) |
Mar 18, 2021 | 0.1696 | 0.1696 | 0.1479 | 0.1522 | 877,647 | -0.02(-10.26%) |
Mar 17, 2021 | 0.1670 | 0.1771 | 0.1601 | 0.1696 | 750,964 | -0.00(-0.24%) |
Mar 16, 2021 | 0.1740 | 0.1811 | 0.1643 | 0.1700 | 728,049 | +0.01(+5.99%) |
Mar 15, 2021 | 0.1430 | 0.1849 | 0.1430 | 0.1604 | 2,053,495 | +0.01(+7.58%) |
Mar 12, 2021 | 0.1518 | 0.1524 | 0.1443 | 0.1491 | 1,140,400 | -0.00(-1.78%) |
Mar 11, 2021 | 0.1518 | 0.1600 | 0.1440 | 0.1518 | 564,706 | +0.00(+0.53%) |
Mar 10, 2021 | 0.1623 | 0.1720 | 0.1422 | 0.1510 | 664,690 | -0.01(-5.63%) |
Mar 09, 2021 | 0.1760 | 0.1760 | 0.1541 | 0.1600 | 135,631 | +0.01(+4.58%) |
Mar 08, 2021 | 0.1431 | 0.1633 | 0.1285 | 0.1530 | 2,435,704 | +0.03(+21.04%) |
Mar 05, 2021 | 0.1212 | 0.1268 | 0.1150 | 0.1264 | 224,000 | +0.00(+2.76%) |
Mar 04, 2021 | 0.1366 | 0.1470 | 0.1224 | 0.1230 | 660,275 | -0.01(-10.15%) |
Mar 03, 2021 | 0.1354 | 0.1500 | 0.1336 | 0.1369 | 228,434 | -0.01(-4.33%) |
Mar 02, 2021 | 0.2075 | 0.2150 | 0.1377 | 0.1431 | 1,734,688 | -0.01(-4.98%) |
Mar 01, 2021 | 0.1565 | 0.1650 | 0.1450 | 0.1506 | 510,646 | +0.00(+1.21%) |
Feb 26, 2021 | 0.1546 | 0.1569 | 0.1483 | 0.1488 | 498,300 | -0.00(-2.75%) |
Feb 25, 2021 | 0.1601 | 0.1735 | 0.1514 | 0.1530 | 1,128,166 | -0.01(-3.95%) |
Feb 24, 2021 | 0.1600 | 0.1634 | 0.1511 | 0.1593 | 1,877,344 | -0.00(-0.44%) |
Feb 23, 2021 | 0.1700 | 0.1810 | 0.1501 | 0.1600 | 752,046 | -0.04(-20.79%) |
Feb 22, 2021 | 0.2136 | 0.2180 | 0.1995 | 0.2020 | 115,551 | -0.01(-3.86%) |
Feb 19, 2021 | 0.1944 | 0.2147 | 0.1900 | 0.2101 | 643,800 | +0.01(+3.40%) |
Feb 18, 2021 | 0.2019 | 0.2208 | 0.2000 | 0.2032 | 222,282 | -0.02(-8.34%) |
Feb 17, 2021 | 0.2500 | 0.2610 | 0.2114 | 0.2217 | 592,254 | -0.02(-9.51%) |
Feb 16, 2021 | 0.2399 | 0.2488 | 0.2183 | 0.2450 | 561,714 | +0.02(+9.13%) |
Feb 12, 2021 | 0.2140 | 0.2288 | 0.2101 | 0.2245 | 510,600 | -0.01(-3.40%) |
Feb 11, 2021 | 0.2722 | 0.2740 | 0.2152 | 0.2324 | 1,942,477 | -0.03(-11.67%) |
Feb 10, 2021 | 0.2799 | 0.2840 | 0.2593 | 0.2631 | 931,223 | -0.01(-5.09%) |
Feb 09, 2021 | 0.3000 | 0.3100 | 0.2501 | 0.2772 | 1,049,653 | -0.01(-3.01%) |
Feb 08, 2021 | 0.2180 | 0.2907 | 0.2180 | 0.2858 | 2,146,337 | +0.05(+22.29%) |
Feb 05, 2021 | 0.2000 | 0.2355 | 0.1850 | 0.2337 | 1,556,200 | +0.04(+22.68%) |
Feb 04, 2021 | 0.1760 | 0.1953 | 0.1620 | 0.1905 | 990,718 | +0.03(+18.84%) |
Feb 03, 2021 | 0.1450 | 0.1806 | 0.1400 | 0.1603 | 1,623,017 | +0.02(+17.26%) |
Feb 02, 2021 | 0.1446 | 0.1446 | 0.1350 | 0.1367 | 77,345 | -0.00(-2.01%) |