Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1800 | 0.1800 | 0.1560 | 0.1638 | 1,269,215 | -0.01(-7.25%) |
May 27, 2021 | 0.1825 | 0.1864 | 0.1675 | 0.1766 | 508,277 | -0.00(-2.59%) |
May 26, 2021 | 0.1800 | 0.1895 | 0.1700 | 0.1813 | 1,168,193 | +0.00(+0.78%) |
May 25, 2021 | 0.1850 | 0.1888 | 0.1577 | 0.1799 | 702,693 | -0.01(-2.76%) |
May 24, 2021 | 0.1700 | 0.1949 | 0.1500 | 0.1850 | 1,892,057 | +0.01(+8.82%) |
May 21, 2021 | 0.1850 | 0.2090 | 0.1700 | 0.1700 | 2,327,446 | +0.00(+0.06%) |
May 20, 2021 | 0.1430 | 0.1700 | 0.1430 | 0.1699 | 2,177,436 | +0.02(+14.41%) |
May 19, 2021 | 0.1600 | 0.1650 | 0.1395 | 0.1485 | 7,338,199 | -0.03(-17.50%) |
May 18, 2021 | 0.1752 | 0.1924 | 0.1700 | 0.1800 | 1,945,018 | -0.00(-1.37%) |
May 17, 2021 | 0.2070 | 0.2070 | 0.1585 | 0.1825 | 3,256,479 | -0.02(-9.88%) |
May 14, 2021 | 0.1999 | 0.2225 | 0.1928 | 0.2025 | 2,148,875 | +0.01(+6.58%) |
May 13, 2021 | 0.2040 | 0.2140 | 0.1800 | 0.1900 | 3,295,959 | -0.02(-9.39%) |
May 12, 2021 | 0.2250 | 0.2400 | 0.2000 | 0.2097 | 2,443,103 | -0.03(-11.52%) |
May 11, 2021 | 0.2300 | 0.2400 | 0.2150 | 0.2370 | 2,345,450 | -0.00(-1.86%) |
May 10, 2021 | 0.2410 | 0.2560 | 0.2310 | 0.2415 | 803,824 | -0.01(-4.36%) |
May 07, 2021 | 0.2325 | 0.2700 | 0.2325 | 0.2525 | 1,632,712 | +0.00(+0.00%) |
May 06, 2021 | 0.2700 | 0.2710 | 0.2300 | 0.2525 | 945,725 | -0.01(-5.15%) |
May 05, 2021 | 0.2475 | 0.2750 | 0.2300 | 0.2662 | 1,326,428 | +0.02(+7.56%) |
May 04, 2021 | 0.2500 | 0.2599 | 0.2240 | 0.2475 | 1,251,348 | -0.01(-4.77%) |
May 03, 2021 | 0.2730 | 0.2870 | 0.2500 | 0.2599 | 1,216,602 | -0.01(-5.39%) |
Apr 30, 2021 | 0.2625 | 0.2766 | 0.2501 | 0.2747 | 824,000 | +0.02(+9.84%) |
Apr 29, 2021 | 0.3200 | 0.3200 | 0.2501 | 0.2501 | 1,257,206 | -0.04(-13.76%) |
Apr 28, 2021 | 0.2900 | 0.2980 | 0.2500 | 0.2900 | 1,431,949 | +0.01(+3.57%) |
Apr 27, 2021 | 0.2500 | 0.2860 | 0.2500 | 0.2800 | 924,304 | +0.02(+8.32%) |
Apr 26, 2021 | 0.2385 | 0.2700 | 0.2360 | 0.2585 | 1,835,962 | +0.02(+8.89%) |
Apr 23, 2021 | 0.2371 | 0.2550 | 0.2100 | 0.2374 | 2,720,200 | -0.00(-1.04%) |
Apr 22, 2021 | 0.2375 | 0.2600 | 0.2300 | 0.2399 | 2,376,933 | -0.02(-7.73%) |
Apr 21, 2021 | 0.2500 | 0.2750 | 0.2200 | 0.2600 | 2,553,713 | +0.01(+5.05%) |
Apr 20, 2021 | 0.2553 | 0.2627 | 0.2200 | 0.2475 | 1,995,936 | -0.00(-1.59%) |
Apr 19, 2021 | 0.2750 | 0.2823 | 0.2200 | 0.2515 | 3,181,131 | -0.03(-10.18%) |
Apr 16, 2021 | 0.3200 | 0.3200 | 0.2510 | 0.2800 | 3,355,300 | -0.04(-13.04%) |
Apr 15, 2021 | 0.3650 | 0.3650 | 0.2800 | 0.3220 | 2,564,605 | -0.04(-12.02%) |
Apr 14, 2021 | 0.4148 | 0.4300 | 0.3474 | 0.3660 | 4,181,311 | -0.03(-8.52%) |
Apr 13, 2021 | 0.3495 | 0.4340 | 0.3448 | 0.4001 | 7,007,255 | +0.07(+20.04%) |
Apr 12, 2021 | 0.3200 | 0.3420 | 0.3000 | 0.3333 | 2,781,407 | +0.01(+4.16%) |
Apr 09, 2021 | 0.2670 | 0.3250 | 0.2670 | 0.3200 | 2,071,800 | +0.05(+18.52%) |
Apr 08, 2021 | 0.2800 | 0.2885 | 0.2120 | 0.2700 | 6,456,527 | -0.01(-3.57%) |
Apr 07, 2021 | 0.3100 | 0.3100 | 0.2604 | 0.2800 | 2,090,859 | -0.02(-6.98%) |
Apr 06, 2021 | 0.3400 | 0.3600 | 0.2800 | 0.3010 | 3,224,092 | -0.05(-14.00%) |
Apr 05, 2021 | 0.3790 | 0.4200 | 0.3320 | 0.3500 | 2,248,090 | -0.03(-8.59%) |
Apr 01, 2021 | 0.3700 | 0.4099 | 0.3600 | 0.3829 | 1,922,000 | +0.00(+0.76%) |
Mar 31, 2021 | 0.3800 | 0.4200 | 0.3650 | 0.3800 | 1,536,070 | -0.01(-2.44%) |
Mar 30, 2021 | 0.3900 | 0.4600 | 0.3430 | 0.3895 | 3,457,810 | -0.01(-2.63%) |
Mar 29, 2021 | 0.3766 | 0.4250 | 0.3401 | 0.4000 | 1,483,661 | +0.07(+19.94%) |
Mar 26, 2021 | 0.3500 | 0.3985 | 0.3001 | 0.3335 | 2,262,900 | -0.00(-0.45%) |
Mar 25, 2021 | 0.3300 | 0.3456 | 0.2500 | 0.3350 | 4,462,233 | -0.01(-2.73%) |
Mar 24, 2021 | 0.4100 | 0.4409 | 0.3201 | 0.3444 | 3,924,723 | -0.05(-12.21%) |
Mar 23, 2021 | 0.4390 | 0.4700 | 0.3800 | 0.3923 | 2,806,907 | -0.06(-12.82%) |
Mar 22, 2021 | 0.5490 | 0.5490 | 0.4100 | 0.4500 | 3,371,718 | -0.07(-13.38%) |
Mar 19, 2021 | 0.5350 | 0.5625 | 0.4900 | 0.5195 | 1,363,000 | -0.02(-3.89%) |
Mar 18, 2021 | 0.5730 | 0.5881 | 0.5300 | 0.5405 | 1,836,341 | -0.04(-6.81%) |
Mar 17, 2021 | 0.5225 | 0.6149 | 0.5000 | 0.5800 | 3,243,407 | +0.06(+11.54%) |
Mar 16, 2021 | 0.6001 | 0.6001 | 0.5200 | 0.5200 | 2,073,467 | -0.08(-13.33%) |
Mar 15, 2021 | 0.5600 | 0.6500 | 0.5505 | 0.6000 | 2,863,562 | +0.02(+3.50%) |
Mar 12, 2021 | 0.6150 | 0.6300 | 0.4700 | 0.5797 | 2,600,900 | -0.04(-6.50%) |
Mar 11, 2021 | 0.6500 | 0.6600 | 0.5750 | 0.6200 | 2,475,174 | -0.02(-2.67%) |
Mar 10, 2021 | 0.6150 | 0.6500 | 0.5750 | 0.6370 | 2,893,603 | +0.06(+11.34%) |
Mar 09, 2021 | 0.5750 | 0.5800 | 0.5250 | 0.5721 | 3,654,162 | +0.10(+21.72%) |
Mar 08, 2021 | 0.4200 | 0.5000 | 0.4155 | 0.4700 | 1,927,624 | +0.05(+11.90%) |
Mar 05, 2021 | 0.4300 | 0.4300 | 0.3120 | 0.4200 | 5,693,700 | +0.02(+5.00%) |
Mar 04, 2021 | 0.4800 | 0.5500 | 0.3429 | 0.4000 | 5,122,644 | -0.12(-23.08%) |
Mar 03, 2021 | 0.5208 | 0.5570 | 0.4716 | 0.5200 | 3,173,691 | +0.06(+13.04%) |
Mar 02, 2021 | 0.5798 | 0.6200 | 0.4500 | 0.4600 | 2,923,244 | -0.08(-14.20%) |