Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 125,000 | +0.00(+3.90%) |
Apr 29, 2021 | 0.0790 | 0.0814 | 0.0757 | 0.0770 | 345,810 | -0.00(-2.53%) |
Apr 28, 2021 | 0.0715 | 0.0790 | 0.0715 | 0.0790 | 247,225 | +0.00(+3.13%) |
Apr 27, 2021 | 0.0835 | 0.0835 | 0.0765 | 0.0766 | 92,223 | -0.00(-4.25%) |
Apr 26, 2021 | 0.0730 | 0.0807 | 0.0720 | 0.0800 | 271,566 | +0.00(+3.90%) |
Apr 23, 2021 | 0.0769 | 0.0800 | 0.0754 | 0.0770 | 212,400 | +0.00(+1.18%) |
Apr 22, 2021 | 0.0768 | 0.0808 | 0.0755 | 0.0761 | 214,284 | -0.00(-0.91%) |
Apr 21, 2021 | 0.0844 | 0.0844 | 0.0750 | 0.0768 | 169,584 | -0.00(-1.54%) |
Apr 20, 2021 | 0.0735 | 0.0844 | 0.0735 | 0.0780 | 172,969 | -0.00(-2.38%) |
Apr 19, 2021 | 0.0885 | 0.0885 | 0.0755 | 0.0799 | 139,900 | +0.00(+3.50%) |
Apr 16, 2021 | 0.0839 | 0.0839 | 0.0703 | 0.0772 | 149,000 | +0.00(+0.26%) |
Apr 15, 2021 | 0.0776 | 0.0802 | 0.0701 | 0.0770 | 346,032 | +0.00(+1.99%) |
Apr 14, 2021 | 0.0785 | 0.0900 | 0.0750 | 0.0755 | 330,194 | -0.01(-8.15%) |
Apr 13, 2021 | 0.0741 | 0.0849 | 0.0741 | 0.0822 | 64,773 | -0.00(-1.56%) |
Apr 12, 2021 | 0.0780 | 0.0870 | 0.0780 | 0.0835 | 237,945 | +0.00(+1.21%) |
Apr 09, 2021 | 0.0788 | 0.0900 | 0.0750 | 0.0825 | 534,600 | -0.00(-1.32%) |
Apr 08, 2021 | 0.0753 | 0.0847 | 0.0753 | 0.0836 | 623,346 | +0.01(+10.00%) |
Apr 07, 2021 | 0.0750 | 0.0806 | 0.0750 | 0.0760 | 573,255 | -0.00(-2.56%) |
Apr 06, 2021 | 0.0796 | 0.0800 | 0.0756 | 0.0780 | 987,051 | -0.00(-2.26%) |
Apr 05, 2021 | 0.0740 | 0.0892 | 0.0740 | 0.0798 | 637,346 | -0.00(-4.77%) |
Apr 01, 2021 | 0.0905 | 0.0905 | 0.0781 | 0.0838 | 1,904,800 | -0.00(-4.77%) |
Mar 31, 2021 | 0.0935 | 0.0935 | 0.0829 | 0.0880 | 330,504 | +0.00(+4.51%) |
Mar 30, 2021 | 0.0830 | 0.0970 | 0.0830 | 0.0842 | 420,775 | -0.00(-3.77%) |
Mar 29, 2021 | 0.0940 | 0.0960 | 0.0829 | 0.0875 | 664,650 | +0.00(+2.82%) |
Mar 26, 2021 | 0.0980 | 0.0980 | 0.0851 | 0.0851 | 371,000 | -0.00(-1.16%) |
Mar 25, 2021 | 0.0860 | 0.0900 | 0.0827 | 0.0861 | 392,553 | +0.00(+3.86%) |
Mar 24, 2021 | 0.0910 | 0.0922 | 0.0800 | 0.0829 | 272,484 | -0.01(-8.90%) |
Mar 23, 2021 | 0.0833 | 0.0980 | 0.0780 | 0.0910 | 647,496 | -0.00(-0.44%) |
Mar 22, 2021 | 0.0850 | 0.0927 | 0.0850 | 0.0914 | 901,622 | +0.00(+1.56%) |
Mar 19, 2021 | 0.0860 | 0.0960 | 0.0860 | 0.0900 | 832,200 | -0.00(-1.96%) |
Mar 18, 2021 | 0.0965 | 0.1000 | 0.0884 | 0.0918 | 190,247 | -0.00(-0.43%) |
Mar 17, 2021 | 0.0975 | 0.1000 | 0.0882 | 0.0922 | 1,320,471 | -0.00(-1.50%) |
Mar 16, 2021 | 0.0962 | 0.1000 | 0.0889 | 0.0936 | 728,251 | +0.00(+2.07%) |
Mar 15, 2021 | 0.1035 | 0.1035 | 0.0881 | 0.0917 | 611,700 | +0.00(+4.09%) |
Mar 12, 2021 | 0.0900 | 0.0967 | 0.0820 | 0.0881 | 579,100 | -0.00(-3.72%) |
Mar 11, 2021 | 0.0881 | 0.0971 | 0.0833 | 0.0915 | 562,279 | +0.01(+6.27%) |
Mar 10, 2021 | 0.0790 | 0.0912 | 0.0790 | 0.0861 | 440,502 | -0.00(-1.49%) |
Mar 09, 2021 | 0.0980 | 0.0980 | 0.0821 | 0.0874 | 1,552,063 | -0.00(-4.17%) |
Mar 08, 2021 | 0.0944 | 0.0961 | 0.0825 | 0.0912 | 689,980 | +0.01(+7.29%) |
Mar 05, 2021 | 0.0785 | 0.0952 | 0.0770 | 0.0850 | 1,155,100 | +0.00(+2.04%) |
Mar 04, 2021 | 0.0944 | 0.0944 | 0.0817 | 0.0833 | 1,167,460 | -0.00(-3.14%) |
Mar 03, 2021 | 0.0810 | 0.0914 | 0.0810 | 0.0860 | 696,816 | -0.00(-1.49%) |
Mar 02, 2021 | 0.0910 | 0.0917 | 0.0819 | 0.0873 | 1,092,121 | -0.00(-3.00%) |
Mar 01, 2021 | 0.0868 | 0.0914 | 0.0750 | 0.0900 | 2,570,833 | +0.01(+9.89%) |
Feb 26, 2021 | 0.0800 | 0.0918 | 0.0800 | 0.0819 | 589,500 | -0.01(-6.61%) |
Feb 25, 2021 | 0.0942 | 0.1010 | 0.0850 | 0.0877 | 881,414 | -0.00(-4.67%) |
Feb 24, 2021 | 0.0920 | 0.0962 | 0.0900 | 0.0920 | 1,566,749 | +0.00(+0.33%) |
Feb 23, 2021 | 0.0945 | 0.1041 | 0.0900 | 0.0917 | 1,228,631 | -0.01(-8.30%) |
Feb 22, 2021 | 0.1120 | 0.1120 | 0.0999 | 0.1000 | 693,163 | -0.00(-4.12%) |
Feb 19, 2021 | 0.1140 | 0.1140 | 0.0960 | 0.1043 | 1,442,600 | +0.00(+0.19%) |
Feb 18, 2021 | 0.1000 | 0.1170 | 0.1000 | 0.1041 | 2,046,786 | -0.01(-5.71%) |
Feb 17, 2021 | 0.1200 | 0.1210 | 0.1010 | 0.1104 | 1,923,796 | -0.00(-4.25%) |
Feb 16, 2021 | 0.1115 | 0.1226 | 0.1024 | 0.1153 | 5,449,280 | +0.01(+12.60%) |
Feb 12, 2021 | 0.0920 | 0.1030 | 0.0920 | 0.1024 | 1,421,600 | -0.00(-0.49%) |
Feb 11, 2021 | 0.1070 | 0.1260 | 0.0970 | 0.1029 | 6,705,937 | -0.01(-10.37%) |
Feb 10, 2021 | 0.1260 | 0.1307 | 0.1144 | 0.1148 | 5,547,953 | +0.00(+0.61%) |
Feb 09, 2021 | 0.0979 | 0.1145 | 0.0960 | 0.1141 | 5,205,834 | +0.02(+20.23%) |
Feb 08, 2021 | 0.0877 | 0.1099 | 0.0780 | 0.0949 | 5,910,182 | +0.02(+20.43%) |
Feb 05, 2021 | 0.0870 | 0.0870 | 0.0732 | 0.0788 | 1,869,400 | +0.00(+5.77%) |
Feb 04, 2021 | 0.0800 | 0.0880 | 0.0713 | 0.0745 | 1,264,567 | +0.00(+0.68%) |
Feb 03, 2021 | 0.0758 | 0.0830 | 0.0692 | 0.0740 | 1,627,059 | +0.01(+13.50%) |
Feb 02, 2021 | 0.0671 | 0.0700 | 0.0590 | 0.0652 | 1,532,206 | -0.00(-2.69%) |