Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.2638 | 0.2739 | 0.2600 | 0.2692 | 471,900 | -0.01(-2.96%) |
Apr 29, 2021 | 0.2594 | 0.2778 | 0.2511 | 0.2774 | 1,357,002 | +0.02(+7.02%) |
Apr 28, 2021 | 0.2520 | 0.2626 | 0.2495 | 0.2592 | 173,473 | +0.00(+1.65%) |
Apr 27, 2021 | 0.2500 | 0.2550 | 0.2448 | 0.2550 | 378,323 | +0.01(+4.04%) |
Apr 26, 2021 | 0.2360 | 0.2531 | 0.2360 | 0.2451 | 327,957 | +0.01(+3.86%) |
Apr 23, 2021 | 0.2412 | 0.2412 | 0.2285 | 0.2360 | 225,600 | +0.00(+0.60%) |
Apr 22, 2021 | 0.2397 | 0.2448 | 0.2314 | 0.2346 | 407,384 | +0.00(+0.04%) |
Apr 21, 2021 | 0.2244 | 0.2400 | 0.2244 | 0.2345 | 240,438 | +0.00(+1.96%) |
Apr 20, 2021 | 0.2384 | 0.2485 | 0.2256 | 0.2300 | 499,920 | -0.01(-2.21%) |
Apr 19, 2021 | 0.2515 | 0.2515 | 0.2351 | 0.2352 | 471,232 | -0.01(-3.21%) |
Apr 16, 2021 | 0.2484 | 0.2500 | 0.2413 | 0.2430 | 691,000 | -0.01(-2.17%) |
Apr 15, 2021 | 0.2500 | 0.2596 | 0.2403 | 0.2484 | 453,043 | -0.01(-2.36%) |
Apr 14, 2021 | 0.2496 | 0.2675 | 0.2459 | 0.2544 | 537,826 | -0.00(-0.12%) |
Apr 13, 2021 | 0.2534 | 0.2600 | 0.2500 | 0.2547 | 640,880 | +0.00(+0.39%) |
Apr 12, 2021 | 0.2737 | 0.2839 | 0.2501 | 0.2537 | 494,645 | -0.01(-4.95%) |
Apr 09, 2021 | 0.2800 | 0.2869 | 0.2644 | 0.2669 | 1,105,000 | -0.01(-4.68%) |
Apr 08, 2021 | 0.2512 | 0.2800 | 0.2400 | 0.2800 | 873,660 | +0.04(+16.67%) |
Apr 07, 2021 | 0.2460 | 0.2548 | 0.2400 | 0.2400 | 440,808 | -0.01(-4.38%) |
Apr 06, 2021 | 0.2458 | 0.2560 | 0.2423 | 0.2510 | 255,553 | +0.00(+1.41%) |
Apr 05, 2021 | 0.2462 | 0.2561 | 0.2434 | 0.2475 | 393,145 | +0.00(+0.00%) |
Apr 01, 2021 | 0.2476 | 0.2550 | 0.2431 | 0.2475 | 521,900 | +0.00(+1.98%) |
Mar 31, 2021 | 0.2292 | 0.2485 | 0.2292 | 0.2427 | 566,665 | +0.01(+5.61%) |
Mar 30, 2021 | 0.2324 | 0.2426 | 0.2201 | 0.2298 | 1,242,794 | -0.00(-1.96%) |
Mar 29, 2021 | 0.2333 | 0.2450 | 0.2300 | 0.2344 | 571,512 | +0.00(+0.73%) |
Mar 26, 2021 | 0.2300 | 0.2394 | 0.2300 | 0.2327 | 594,100 | -0.00(-1.61%) |
Mar 25, 2021 | 0.2332 | 0.2423 | 0.2332 | 0.2365 | 944,377 | -0.00(-1.46%) |
Mar 24, 2021 | 0.2536 | 0.2536 | 0.2387 | 0.2400 | 920,850 | -0.01(-2.99%) |
Mar 23, 2021 | 0.2533 | 0.2634 | 0.2430 | 0.2474 | 1,296,516 | -0.01(-3.32%) |
Mar 22, 2021 | 0.2660 | 0.2691 | 0.2511 | 0.2559 | 791,583 | -0.01(-2.70%) |
Mar 19, 2021 | 0.2681 | 0.2700 | 0.2580 | 0.2630 | 556,800 | -0.00(-0.38%) |
Mar 18, 2021 | 0.2640 | 0.2776 | 0.2600 | 0.2640 | 772,682 | -0.00(-1.12%) |
Mar 17, 2021 | 0.2576 | 0.2702 | 0.2501 | 0.2670 | 1,863,072 | +0.01(+2.03%) |
Mar 16, 2021 | 0.2636 | 0.2736 | 0.2525 | 0.2617 | 1,859,969 | -0.00(-0.95%) |
Mar 15, 2021 | 0.2775 | 0.2775 | 0.2511 | 0.2642 | 3,705,265 | -0.00(-0.26%) |
Mar 12, 2021 | 0.2710 | 0.2800 | 0.2504 | 0.2649 | 3,014,400 | -0.01(-3.92%) |
Mar 11, 2021 | 0.2831 | 0.2835 | 0.2650 | 0.2757 | 1,473,850 | +0.01(+2.11%) |
Mar 10, 2021 | 0.2950 | 0.3000 | 0.2606 | 0.2700 | 1,704,153 | -0.01(-5.16%) |
Mar 09, 2021 | 0.2770 | 0.2888 | 0.2740 | 0.2847 | 1,070,710 | +0.01(+3.15%) |
Mar 08, 2021 | 0.2900 | 0.2972 | 0.2700 | 0.2760 | 1,349,980 | -0.01(-1.78%) |
Mar 05, 2021 | 0.2698 | 0.2818 | 0.2400 | 0.2810 | 2,039,000 | +0.02(+8.87%) |
Mar 04, 2021 | 0.2607 | 0.2698 | 0.2450 | 0.2581 | 2,385,589 | -0.00(-1.86%) |
Mar 03, 2021 | 0.2765 | 0.2820 | 0.2590 | 0.2630 | 2,241,067 | -0.01(-5.36%) |
Mar 02, 2021 | 0.2899 | 0.2899 | 0.2745 | 0.2779 | 1,530,598 | +0.00(+0.69%) |
Mar 01, 2021 | 0.2830 | 0.2935 | 0.2744 | 0.2760 | 1,784,321 | +0.00(+0.62%) |
Feb 26, 2021 | 0.2800 | 0.3000 | 0.2700 | 0.2743 | 1,137,800 | -0.02(-7.55%) |
Feb 25, 2021 | 0.3137 | 0.3179 | 0.2800 | 0.2967 | 2,431,263 | -0.01(-3.73%) |
Feb 24, 2021 | 0.3000 | 0.3155 | 0.2889 | 0.3082 | 2,062,299 | +0.01(+2.73%) |
Feb 23, 2021 | 0.3065 | 0.3106 | 0.2550 | 0.3000 | 5,744,408 | -0.01(-3.13%) |
Feb 22, 2021 | 0.3193 | 0.3300 | 0.3025 | 0.3097 | 2,514,522 | -0.02(-5.58%) |
Feb 19, 2021 | 0.3417 | 0.3417 | 0.3241 | 0.3280 | 3,172,500 | +0.00(+0.34%) |
Feb 18, 2021 | 0.3280 | 0.3364 | 0.3140 | 0.3269 | 3,354,032 | -0.00(-0.76%) |
Feb 17, 2021 | 0.3310 | 0.3349 | 0.3148 | 0.3294 | 3,121,269 | -0.01(-2.28%) |
Feb 16, 2021 | 0.3321 | 0.3483 | 0.3201 | 0.3371 | 6,117,952 | +0.03(+8.71%) |
Feb 12, 2021 | 0.3595 | 0.3758 | 0.2991 | 0.3101 | 6,731,300 | -0.06(-16.01%) |
Feb 11, 2021 | 0.4707 | 0.4895 | 0.3600 | 0.3692 | 13,769,148 | -0.08(-18.14%) |
Feb 10, 2021 | 0.5300 | 0.5300 | 0.3715 | 0.4510 | 14,603,822 | +0.01(+1.39%) |
Feb 09, 2021 | 0.4048 | 0.4498 | 0.3880 | 0.4448 | 11,385,517 | +0.07(+19.15%) |
Feb 08, 2021 | 0.3026 | 0.3850 | 0.2899 | 0.3733 | 7,913,997 | +0.08(+28.72%) |
Feb 05, 2021 | 0.2840 | 0.2975 | 0.2840 | 0.2900 | 3,367,800 | +0.01(+1.93%) |
Feb 04, 2021 | 0.2860 | 0.2970 | 0.2726 | 0.2845 | 2,208,217 | +0.00(+0.78%) |
Feb 03, 2021 | 0.2810 | 0.2909 | 0.2597 | 0.2823 | 4,629,408 | +0.02(+8.79%) |
Feb 02, 2021 | 0.2389 | 0.2600 | 0.2300 | 0.2595 | 1,765,147 | +0.03(+14.92%) |