Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.3398 | 0.3522 | 0.3352 | 0.3485 | 213,740 | +0.02(+5.61%) |
May 27, 2021 | 0.3337 | 0.3408 | 0.3250 | 0.3300 | 168,189 | +0.00(+0.00%) |
May 26, 2021 | 0.3340 | 0.3598 | 0.3295 | 0.3300 | 463,233 | -0.00(-0.60%) |
May 25, 2021 | 0.3760 | 0.3760 | 0.3208 | 0.3320 | 550,153 | -0.05(-12.63%) |
May 24, 2021 | 0.3595 | 0.4010 | 0.3500 | 0.3800 | 339,807 | +0.03(+8.85%) |
May 21, 2021 | 0.3700 | 0.3720 | 0.3400 | 0.3491 | 124,836 | -0.00(-0.26%) |
May 20, 2021 | 0.3680 | 0.3680 | 0.3500 | 0.3500 | 174,297 | -0.01(-2.62%) |
May 19, 2021 | 0.3600 | 0.3970 | 0.3400 | 0.3594 | 482,212 | -0.01(-2.86%) |
May 18, 2021 | 0.3810 | 0.3810 | 0.3598 | 0.3700 | 370,696 | +0.01(+1.37%) |
May 17, 2021 | 0.3386 | 0.3730 | 0.3260 | 0.3650 | 764,173 | +0.02(+6.41%) |
May 14, 2021 | 0.3077 | 0.3430 | 0.3077 | 0.3430 | 891,941 | +0.04(+14.33%) |
May 13, 2021 | 0.2900 | 0.3142 | 0.2900 | 0.3000 | 147,564 | -0.00(-0.33%) |
May 12, 2021 | 0.3140 | 0.3141 | 0.2937 | 0.3010 | 165,370 | -0.01(-2.30%) |
May 11, 2021 | 0.3231 | 0.3272 | 0.2900 | 0.3081 | 483,318 | -0.01(-3.72%) |
May 10, 2021 | 0.3440 | 0.3440 | 0.3128 | 0.3200 | 281,184 | +0.00(+0.00%) |
May 07, 2021 | 0.3030 | 0.3261 | 0.2996 | 0.3200 | 284,789 | +0.01(+2.56%) |
May 06, 2021 | 0.3149 | 0.3166 | 0.3060 | 0.3120 | 328,171 | +0.01(+2.97%) |
May 05, 2021 | 0.3260 | 0.3260 | 0.3000 | 0.3030 | 255,862 | +0.00(+1.00%) |
May 04, 2021 | 0.3200 | 0.3210 | 0.2990 | 0.3000 | 237,838 | -0.01(-4.46%) |
May 03, 2021 | 0.3260 | 0.3260 | 0.2900 | 0.3140 | 353,319 | +0.03(+10.84%) |
Apr 30, 2021 | 0.3000 | 0.3100 | 0.2826 | 0.2833 | 101,900 | -0.00(-0.42%) |
Apr 29, 2021 | 0.3022 | 0.3022 | 0.2842 | 0.2845 | 151,385 | -0.01(-1.90%) |
Apr 28, 2021 | 0.2773 | 0.2994 | 0.2670 | 0.2900 | 283,265 | +0.01(+2.58%) |
Apr 27, 2021 | 0.2758 | 0.2876 | 0.2750 | 0.2827 | 67,195 | +0.01(+2.87%) |
Apr 26, 2021 | 0.2784 | 0.2930 | 0.2620 | 0.2748 | 98,735 | +0.01(+1.97%) |
Apr 23, 2021 | 0.2300 | 0.2732 | 0.2300 | 0.2695 | 279,300 | +0.02(+7.37%) |
Apr 22, 2021 | 0.2651 | 0.2727 | 0.2422 | 0.2510 | 490,309 | -0.02(-7.04%) |
Apr 21, 2021 | 0.2710 | 0.2733 | 0.2622 | 0.2700 | 91,994 | +0.00(+0.04%) |
Apr 20, 2021 | 0.2805 | 0.2805 | 0.2500 | 0.2699 | 325,489 | -0.01(-2.03%) |
Apr 19, 2021 | 0.2960 | 0.3130 | 0.2731 | 0.2755 | 260,259 | -0.02(-5.65%) |
Apr 16, 2021 | 0.2996 | 0.2996 | 0.2833 | 0.2920 | 143,900 | +0.00(+0.14%) |
Apr 15, 2021 | 0.2900 | 0.2967 | 0.2897 | 0.2916 | 82,045 | -0.00(-0.14%) |
Apr 14, 2021 | 0.3090 | 0.3100 | 0.2900 | 0.2920 | 157,195 | -0.02(-6.35%) |
Apr 13, 2021 | 0.3140 | 0.3183 | 0.3009 | 0.3118 | 78,325 | +0.01(+3.93%) |
Apr 12, 2021 | 0.3000 | 0.3193 | 0.2901 | 0.3000 | 177,416 | -0.01(-3.82%) |
Apr 09, 2021 | 0.3041 | 0.3119 | 0.2950 | 0.3119 | 40,100 | +0.01(+1.80%) |
Apr 08, 2021 | 0.2949 | 0.3203 | 0.2908 | 0.3064 | 418,043 | +0.01(+4.36%) |
Apr 07, 2021 | 0.3223 | 0.3223 | 0.2900 | 0.2936 | 101,891 | -0.02(-7.70%) |
Apr 06, 2021 | 0.3237 | 0.3400 | 0.3125 | 0.3181 | 139,157 | -0.00(-0.59%) |
Apr 05, 2021 | 0.3116 | 0.3299 | 0.3116 | 0.3200 | 89,779 | +0.02(+6.67%) |
Apr 01, 2021 | 0.3000 | 0.3125 | 0.2962 | 0.3000 | 56,300 | +0.01(+3.88%) |
Mar 31, 2021 | 0.3000 | 0.3037 | 0.2850 | 0.2888 | 78,219 | -0.00(-0.76%) |
Mar 30, 2021 | 0.3021 | 0.3159 | 0.2820 | 0.2910 | 128,567 | -0.02(-5.98%) |
Mar 29, 2021 | 0.2945 | 0.3225 | 0.2945 | 0.3095 | 147,432 | +0.01(+3.72%) |
Mar 26, 2021 | 0.2800 | 0.3086 | 0.2800 | 0.2984 | 207,300 | +0.01(+3.79%) |
Mar 25, 2021 | 0.2839 | 0.3000 | 0.2754 | 0.2875 | 136,247 | -0.01(-4.23%) |
Mar 24, 2021 | 0.3119 | 0.3139 | 0.3001 | 0.3002 | 64,188 | -0.01(-3.72%) |
Mar 23, 2021 | 0.3325 | 0.3520 | 0.3039 | 0.3118 | 139,091 | -0.01(-4.06%) |
Mar 22, 2021 | 0.3200 | 0.3400 | 0.3100 | 0.3250 | 256,926 | +0.02(+4.84%) |
Mar 19, 2021 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 78,200 | -0.01(-2.39%) |
Mar 18, 2021 | 0.3250 | 0.3278 | 0.3172 | 0.3176 | 133,475 | -0.00(-0.25%) |
Mar 17, 2021 | 0.3232 | 0.3264 | 0.3101 | 0.3184 | 139,376 | -0.00(-0.41%) |
Mar 16, 2021 | 0.3223 | 0.3320 | 0.3150 | 0.3197 | 392,910 | +0.00(+0.50%) |
Mar 15, 2021 | 0.2988 | 0.3181 | 0.2988 | 0.3181 | 148,374 | +0.02(+7.65%) |
Mar 12, 2021 | 0.3160 | 0.3160 | 0.2873 | 0.2955 | 43,200 | -0.00(-1.50%) |
Mar 11, 2021 | 0.3149 | 0.3174 | 0.3000 | 0.3000 | 145,532 | +0.01(+2.04%) |
Mar 10, 2021 | 0.2893 | 0.3014 | 0.2860 | 0.2940 | 112,378 | +0.01(+5.08%) |
Mar 09, 2021 | 0.2739 | 0.2950 | 0.2709 | 0.2798 | 156,194 | +0.01(+3.74%) |
Mar 08, 2021 | 0.2899 | 0.2899 | 0.2697 | 0.2697 | 23,009 | -0.01(-3.68%) |
Mar 05, 2021 | 0.2750 | 0.2800 | 0.2520 | 0.2800 | 113,500 | +0.00(+0.94%) |
Mar 04, 2021 | 0.3000 | 0.3500 | 0.2579 | 0.2774 | 485,170 | -0.02(-7.50%) |
Mar 03, 2021 | 0.3110 | 0.3500 | 0.2957 | 0.2999 | 234,832 | -0.02(-6.89%) |
Mar 02, 2021 | 0.2849 | 0.3230 | 0.2677 | 0.3221 | 224,255 | +0.04(+15.04%) |