Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1860 | 0.1880 | 0.1860 | 0.1878 | 7,067 | -0.00(-1.42%) |
May 27, 2021 | 0.1903 | 0.1954 | 0.1833 | 0.1905 | 25,177 | +0.01(+4.04%) |
May 26, 2021 | 0.1900 | 0.1900 | 0.1808 | 0.1831 | 18,401 | -0.00(-1.03%) |
May 25, 2021 | 0.1850 | 0.1909 | 0.1784 | 0.1850 | 71,704 | +0.00(+0.82%) |
May 24, 2021 | 0.1949 | 0.2095 | 0.1797 | 0.1835 | 58,500 | -0.00(-1.34%) |
May 21, 2021 | 0.1878 | 0.1950 | 0.1860 | 0.1860 | 246,728 | +0.00(+1.75%) |
May 20, 2021 | 0.1770 | 0.1828 | 0.1736 | 0.1828 | 95,759 | +0.01(+2.99%) |
May 19, 2021 | 0.1785 | 0.1862 | 0.1730 | 0.1775 | 80,101 | -0.01(-3.32%) |
May 18, 2021 | 0.1900 | 0.1900 | 0.1785 | 0.1836 | 222,562 | -0.00(-0.81%) |
May 17, 2021 | 0.1800 | 0.1887 | 0.1780 | 0.1851 | 125,764 | +0.00(+1.70%) |
May 14, 2021 | 0.2010 | 0.2010 | 0.1740 | 0.1820 | 104,780 | -0.00(-2.15%) |
May 13, 2021 | 0.1811 | 0.1983 | 0.1767 | 0.1860 | 347,887 | +0.01(+3.33%) |
May 12, 2021 | 0.1900 | 0.1908 | 0.1730 | 0.1800 | 187,587 | -0.00(-2.01%) |
May 11, 2021 | 0.1855 | 0.2040 | 0.1770 | 0.1837 | 142,807 | +0.02(+10.53%) |
May 10, 2021 | 0.1650 | 0.1720 | 0.1650 | 0.1662 | 21,178 | +0.01(+3.81%) |
May 07, 2021 | 0.1624 | 0.1671 | 0.1598 | 0.1601 | 21,200 | +0.00(+0.06%) |
May 06, 2021 | 0.1767 | 0.1791 | 0.1600 | 0.1600 | 47,819 | -0.01(-6.81%) |
May 05, 2021 | 0.1673 | 0.1722 | 0.1673 | 0.1717 | 40,400 | -0.00(-1.38%) |
May 04, 2021 | 0.1700 | 0.1805 | 0.1674 | 0.1741 | 59,011 | -0.01(-2.90%) |
May 03, 2021 | 0.1607 | 0.1793 | 0.1607 | 0.1793 | 33,993 | +0.00(+2.40%) |
Apr 30, 2021 | 0.1786 | 0.1786 | 0.1725 | 0.1751 | 16,700 | +0.00(+1.51%) |
Apr 29, 2021 | 0.1739 | 0.1753 | 0.1662 | 0.1725 | 97,866 | +0.00(+1.77%) |
Apr 28, 2021 | 0.1699 | 0.1718 | 0.1653 | 0.1695 | 25,390 | +0.00(+0.12%) |
Apr 27, 2021 | 0.1750 | 0.1785 | 0.1652 | 0.1693 | 77,385 | -0.01(-3.26%) |
Apr 26, 2021 | 0.1870 | 0.1870 | 0.1630 | 0.1750 | 61,459 | +0.00(+0.17%) |
Apr 23, 2021 | 0.1860 | 0.1860 | 0.1659 | 0.1747 | 36,200 | +0.00(+0.06%) |
Apr 22, 2021 | 0.1784 | 0.1807 | 0.1746 | 0.1746 | 68,963 | +0.00(+1.45%) |
Apr 21, 2021 | 0.1727 | 0.1787 | 0.1690 | 0.1721 | 81,608 | -0.00(-1.66%) |
Apr 20, 2021 | 0.1697 | 0.1792 | 0.1666 | 0.1750 | 112,400 | +0.01(+4.85%) |
Apr 19, 2021 | 0.1613 | 0.1689 | 0.1613 | 0.1669 | 54,110 | -0.00(-1.65%) |
Apr 16, 2021 | 0.1570 | 0.1697 | 0.1465 | 0.1697 | 225,100 | +0.00(+2.91%) |
Apr 15, 2021 | 0.1990 | 0.1990 | 0.1627 | 0.1649 | 293,275 | -0.02(-10.04%) |
Apr 14, 2021 | 0.1950 | 0.1950 | 0.1769 | 0.1833 | 121,249 | +0.00(+0.27%) |
Apr 13, 2021 | 0.1935 | 0.1935 | 0.1788 | 0.1828 | 75,203 | -0.00(-0.49%) |
Apr 12, 2021 | 0.1759 | 0.1837 | 0.1759 | 0.1837 | 85,915 | +0.00(+0.05%) |
Apr 09, 2021 | 0.1850 | 0.1850 | 0.1791 | 0.1836 | 113,300 | +0.00(+1.38%) |
Apr 08, 2021 | 0.1850 | 0.1870 | 0.1753 | 0.1811 | 181,681 | -0.01(-3.31%) |
Apr 07, 2021 | 0.1960 | 0.1960 | 0.1873 | 0.1873 | 26,580 | -0.01(-4.29%) |
Apr 06, 2021 | 0.1951 | 0.1963 | 0.1906 | 0.1957 | 28,789 | -0.00(-0.31%) |
Apr 05, 2021 | 0.1895 | 0.2014 | 0.1840 | 0.1963 | 233,889 | +0.00(+1.66%) |
Apr 01, 2021 | 0.2100 | 0.2100 | 0.1896 | 0.1931 | 100,800 | -0.01(-6.71%) |
Mar 31, 2021 | 0.1930 | 0.2077 | 0.1864 | 0.2070 | 399,209 | +0.01(+7.14%) |
Mar 30, 2021 | 0.2066 | 0.2066 | 0.1932 | 0.1932 | 61,599 | -0.01(-5.29%) |
Mar 29, 2021 | 0.1975 | 0.2120 | 0.1935 | 0.2040 | 49,652 | +0.00(+2.00%) |
Mar 26, 2021 | 0.2000 | 0.2030 | 0.1901 | 0.2000 | 145,600 | +0.01(+5.26%) |
Mar 25, 2021 | 0.2000 | 0.2066 | 0.1800 | 0.1900 | 711,712 | -0.02(-7.77%) |
Mar 24, 2021 | 0.2309 | 0.2330 | 0.2022 | 0.2060 | 397,460 | -0.02(-10.47%) |
Mar 23, 2021 | 0.2307 | 0.2607 | 0.2283 | 0.2301 | 1,073,285 | +0.00(+1.77%) |
Mar 22, 2021 | 0.2200 | 0.2350 | 0.2190 | 0.2261 | 735,875 | +0.01(+2.77%) |
Mar 19, 2021 | 0.2111 | 0.2287 | 0.2070 | 0.2200 | 381,100 | +0.00(+0.05%) |
Mar 18, 2021 | 0.2374 | 0.2590 | 0.2199 | 0.2199 | 2,127,240 | -0.02(-6.47%) |
Mar 17, 2021 | 0.2580 | 0.2650 | 0.2197 | 0.2351 | 2,382,194 | -0.02(-6.41%) |
Mar 16, 2021 | 0.3430 | 0.3430 | 0.2432 | 0.2512 | 832,433 | -0.07(-21.50%) |
Mar 15, 2021 | 0.2780 | 0.3399 | 0.2517 | 0.3200 | 2,448,940 | +0.05(+16.87%) |
Mar 12, 2021 | 0.2518 | 0.2870 | 0.2500 | 0.2738 | 983,500 | +0.03(+12.86%) |
Mar 11, 2021 | 0.2466 | 0.2483 | 0.2426 | 0.2426 | 67,582 | +0.00(+1.42%) |
Mar 10, 2021 | 0.2360 | 0.2400 | 0.2295 | 0.2392 | 43,717 | -0.00(-1.08%) |
Mar 09, 2021 | 0.2410 | 0.2455 | 0.2281 | 0.2418 | 48,681 | -0.00(-1.71%) |
Mar 08, 2021 | 0.2569 | 0.2615 | 0.2270 | 0.2460 | 71,304 | +0.02(+9.43%) |
Mar 05, 2021 | 0.2406 | 0.2420 | 0.2190 | 0.2248 | 97,800 | -0.00(-1.32%) |
Mar 04, 2021 | 0.2415 | 0.2576 | 0.2117 | 0.2278 | 316,004 | -0.01(-3.84%) |
Mar 03, 2021 | 0.2650 | 0.2651 | 0.2300 | 0.2369 | 576,457 | -0.03(-10.64%) |
Mar 02, 2021 | 0.3109 | 0.3110 | 0.2650 | 0.2651 | 532,133 | -0.03(-9.65%) |