Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.2837 | 0.3060 | 0.2501 | 0.2764 | 229,481 | -0.01(-4.69%) |
Jul 29, 2021 | 0.2950 | 0.3010 | 0.2552 | 0.2900 | 176,539 | +0.00(+1.51%) |
Jul 28, 2021 | 0.2590 | 0.2857 | 0.2490 | 0.2857 | 178,387 | +0.03(+10.31%) |
Jul 27, 2021 | 0.2700 | 0.2885 | 0.2500 | 0.2590 | 109,068 | -0.01(-2.26%) |
Jul 26, 2021 | 0.2850 | 0.2850 | 0.2500 | 0.2650 | 42,721 | -0.02(-5.36%) |
Jul 23, 2021 | 0.2800 | 0.2951 | 0.2546 | 0.2800 | 41,865 | +0.00(+0.61%) |
Jul 22, 2021 | 0.3641 | 0.3641 | 0.2550 | 0.2783 | 84,225 | -0.03(-10.23%) |
Jul 21, 2021 | 0.2900 | 0.3286 | 0.2813 | 0.3100 | 74,083 | +0.03(+8.77%) |
Jul 20, 2021 | 0.2900 | 0.2908 | 0.2700 | 0.2850 | 64,679 | -0.01(-1.72%) |
Jul 19, 2021 | 0.2500 | 0.2960 | 0.2500 | 0.2900 | 114,318 | -0.01(-3.01%) |
Jul 16, 2021 | 0.2865 | 0.3010 | 0.2799 | 0.2990 | 62,760 | -0.00(-0.66%) |
Jul 15, 2021 | 0.3100 | 0.3200 | 0.2750 | 0.3010 | 86,420 | -0.02(-5.64%) |
Jul 14, 2021 | 0.2628 | 0.3256 | 0.2628 | 0.3190 | 197,992 | +0.02(+6.33%) |
Jul 13, 2021 | 0.3110 | 0.3500 | 0.2970 | 0.3000 | 129,971 | -0.03(-9.15%) |
Jul 12, 2021 | 0.2610 | 0.3490 | 0.2610 | 0.3302 | 54,015 | -0.02(-6.19%) |
Jul 09, 2021 | 0.3593 | 0.3615 | 0.3068 | 0.3520 | 110,319 | +0.01(+3.83%) |
Jul 08, 2021 | 0.3003 | 3.050 | 0.3000 | 0.3390 | 163,786 | +0.03(+9.39%) |
Jul 07, 2021 | 0.3250 | 0.3304 | 0.2900 | 0.3099 | 300,610 | -0.03(-9.12%) |
Jul 06, 2021 | 0.3750 | 0.3760 | 0.3250 | 0.3410 | 195,743 | -0.05(-12.54%) |
Jul 02, 2021 | 0.3600 | 0.3900 | 0.3600 | 0.3899 | 36,847 | +0.01(+3.50%) |
Jul 01, 2021 | 0.3884 | 0.3884 | 0.3600 | 0.3767 | 35,404 | -0.01(-2.16%) |
Jun 30, 2021 | 0.3600 | 0.3886 | 0.3600 | 0.3850 | 80,198 | +0.02(+4.34%) |
Jun 29, 2021 | 0.3960 | 0.4000 | 0.3690 | 0.3690 | 49,184 | -0.02(-5.75%) |
Jun 28, 2021 | 0.4395 | 0.4500 | 0.3800 | 0.3915 | 121,779 | -0.04(-9.71%) |
Jun 25, 2021 | 0.4800 | 0.5150 | 0.4001 | 0.4336 | 181,264 | -0.02(-4.49%) |
Jun 24, 2021 | 0.3985 | 0.4790 | 0.3600 | 0.4540 | 293,861 | +0.09(+24.04%) |
Jun 23, 2021 | 0.3490 | 0.3964 | 0.3450 | 0.3660 | 97,370 | -0.02(-6.15%) |
Jun 22, 2021 | 0.3426 | 0.4000 | 0.3426 | 0.3900 | 251,987 | +0.00(+0.00%) |
Jun 21, 2021 | 0.4010 | 0.4099 | 0.3626 | 0.3900 | 93,196 | -0.01(-2.21%) |
Jun 18, 2021 | 0.4000 | 0.4250 | 0.3881 | 0.3988 | 99,789 | -0.00(-0.30%) |
Jun 17, 2021 | 0.4350 | 0.4700 | 0.3600 | 0.4000 | 402,472 | -0.05(-11.11%) |
Jun 16, 2021 | 0.4500 | 0.4800 | 0.4400 | 0.4500 | 126,385 | -0.02(-4.26%) |
Jun 15, 2021 | 0.4700 | 0.5310 | 0.4587 | 0.4700 | 69,264 | -0.03(-5.81%) |
Jun 14, 2021 | 0.5000 | 0.5130 | 0.4502 | 0.4990 | 229,516 | -0.01(-2.12%) |
Jun 11, 2021 | 0.5300 | 0.5400 | 0.5000 | 0.5098 | 139,187 | -0.03(-4.89%) |
Jun 10, 2021 | 0.5300 | 0.5550 | 0.5200 | 0.5360 | 125,588 | -0.02(-3.07%) |
Jun 09, 2021 | 0.5750 | 0.5920 | 0.5250 | 0.5530 | 153,871 | -0.00(-0.36%) |
Jun 08, 2021 | 0.5500 | 0.5900 | 0.5500 | 0.5550 | 92,872 | -0.02(-3.04%) |
Jun 07, 2021 | 0.6000 | 0.6441 | 0.5400 | 0.5724 | 182,270 | -0.04(-7.11%) |
Jun 04, 2021 | 0.5500 | 0.6499 | 0.5500 | 0.6162 | 183,667 | -0.03(-5.05%) |
Jun 03, 2021 | 0.6000 | 0.6500 | 0.5840 | 0.6490 | 186,486 | +0.05(+8.17%) |
Jun 02, 2021 | 0.6200 | 0.6200 | 0.5650 | 0.6000 | 242,744 | +0.03(+5.26%) |
Jun 01, 2021 | 0.6783 | 0.7150 | 0.5400 | 0.5700 | 447,488 | -0.13(-19.09%) |
May 28, 2021 | 0.7500 | 0.7550 | 0.6850 | 0.7045 | 133,431 | -0.05(-6.07%) |
May 27, 2021 | 0.8676 | 0.8676 | 0.7000 | 0.7500 | 140,193 | -0.04(-4.52%) |
May 26, 2021 | 0.7700 | 0.8900 | 0.7700 | 0.7855 | 87,667 | +0.02(+2.00%) |
May 25, 2021 | 0.7550 | 0.9200 | 0.7500 | 0.7701 | 91,461 | -0.08(-9.40%) |
May 24, 2021 | 0.8500 | 0.8700 | 0.7353 | 0.8500 | 62,770 | +0.08(+11.10%) |
May 21, 2021 | 0.7450 | 0.8200 | 0.7350 | 0.7651 | 63,310 | -0.04(-4.59%) |
May 20, 2021 | 0.7635 | 0.8040 | 0.7210 | 0.8019 | 42,126 | +0.04(+4.82%) |
May 19, 2021 | 0.9500 | 0.9500 | 0.7130 | 0.7650 | 88,113 | -0.04(-4.38%) |
May 18, 2021 | 0.7500 | 0.8365 | 0.7100 | 0.8000 | 44,403 | -0.01(-0.62%) |
May 17, 2021 | 0.7400 | 0.8500 | 0.7400 | 0.8050 | 176,049 | +0.06(+7.69%) |
May 14, 2021 | 0.7000 | 0.7475 | 0.6940 | 0.7475 | 124,689 | +0.02(+2.40%) |
May 13, 2021 | 0.7500 | 0.8494 | 0.7000 | 0.7300 | 117,144 | -0.06(-7.59%) |
May 12, 2021 | 0.8135 | 0.8500 | 0.7650 | 0.7900 | 137,858 | +0.02(+2.60%) |
May 11, 2021 | 0.7500 | 0.8050 | 0.6900 | 0.7700 | 196,551 | +0.06(+8.45%) |
May 10, 2021 | 0.8000 | 0.8797 | 0.6965 | 0.7100 | 547,717 | -0.16(-18.39%) |
May 07, 2021 | 0.9178 | 0.9180 | 0.8500 | 0.8700 | 74,059 | -0.01(-1.58%) |
May 06, 2021 | 0.9850 | 1.000 | 0.8600 | 0.8840 | 190,884 | -0.08(-7.93%) |
May 05, 2021 | 0.9701 | 0.9701 | 0.9255 | 0.9601 | 121,917 | +0.00(+0.00%) |
May 04, 2021 | 0.9599 | 0.9701 | 0.9200 | 0.9601 | 124,520 | +0.01(+1.06%) |
May 03, 2021 | 1.050 | 1.050 | 0.9099 | 0.9500 | 202,106 | -0.06(-5.94%) |
Apr 30, 2021 | 0.9801 | 1.090 | 0.9800 | 1.010 | 162,900 | +0.03(+3.05%) |
Apr 29, 2021 | 0.9601 | 0.9935 | 0.9599 | 0.9801 | 161,898 | +0.01(+1.04%) |
Apr 28, 2021 | 0.9499 | 0.9701 | 0.9200 | 0.9700 | 111,345 | +0.02(+2.09%) |
Apr 27, 2021 | 0.9799 | 1.010 | 0.9200 | 0.9501 | 164,093 | -0.01(-1.03%) |
Apr 26, 2021 | 0.9799 | 0.9900 | 0.9499 | 0.9600 | 96,146 | -0.00(-0.01%) |
Apr 23, 2021 | 1.030 | 1.050 | 0.9340 | 0.9601 | 202,500 | -0.09(-8.56%) |
Apr 22, 2021 | 1.080 | 1.097 | 1.010 | 1.050 | 144,205 | -0.03(-3.14%) |
Apr 21, 2021 | 1.080 | 1.130 | 1.050 | 1.084 | 174,051 | +0.00(+0.37%) |
Apr 20, 2021 | 1.070 | 1.120 | 0.9900 | 1.080 | 224,234 | +0.00(+0.14%) |
Apr 19, 2021 | 1.280 | 1.300 | 1.060 | 1.079 | 245,049 | -0.23(-17.29%) |
Apr 16, 2021 | 1.150 | 1.316 | 1.100 | 1.304 | 220,100 | +0.16(+14.39%) |
Apr 15, 2021 | 1.090 | 1.140 | 0.9840 | 1.140 | 222,348 | +0.05(+4.78%) |
Apr 14, 2021 | 1.300 | 1.350 | 1.042 | 1.088 | 475,918 | -0.20(-15.66%) |
Apr 13, 2021 | 1.518 | 1.550 | 1.220 | 1.290 | 338,483 | -0.27(-17.23%) |
Apr 12, 2021 | 1.710 | 1.808 | 1.490 | 1.558 | 179,167 | -0.10(-6.11%) |
Apr 09, 2021 | 1.740 | 1.760 | 1.432 | 1.660 | 234,100 | -0.12(-6.53%) |
Apr 08, 2021 | 1.900 | 1.910 | 1.768 | 1.776 | 111,768 | -0.10(-5.46%) |
Apr 07, 2021 | 1.860 | 1.950 | 1.836 | 1.879 | 88,209 | +0.09(+4.94%) |
Apr 06, 2021 | 1.940 | 1.960 | 1.610 | 1.790 | 111,714 | -0.17(-8.67%) |
Apr 05, 2021 | 1.990 | 2.008 | 1.940 | 1.960 | 40,836 | -0.03(-1.56%) |
Apr 01, 2021 | 2.010 | 2.010 | 1.904 | 1.991 | 42,300 | +0.04(+2.02%) |
Mar 31, 2021 | 2.098 | 2.099 | 1.900 | 1.952 | 47,569 | -0.11(-5.27%) |
Mar 30, 2021 | 1.950 | 2.100 | 1.942 | 2.060 | 43,556 | +0.10(+5.10%) |
Mar 29, 2021 | 2.210 | 2.220 | 1.960 | 1.960 | 51,638 | -0.23(-10.50%) |
Mar 26, 2021 | 2.000 | 2.260 | 1.950 | 2.190 | 93,400 | +0.19(+9.50%) |
Mar 25, 2021 | 2.010 | 2.190 | 1.899 | 2.000 | 121,167 | -0.20(-9.09%) |
Mar 24, 2021 | 2.316 | 2.350 | 2.148 | 2.200 | 37,342 | +0.00(+0.00%) |
Mar 23, 2021 | 2.570 | 2.580 | 2.148 | 2.200 | 97,953 | -0.30(-12.00%) |
Mar 22, 2021 | 2.690 | 2.690 | 2.500 | 2.500 | 31,566 | -0.20(-7.41%) |
Mar 19, 2021 | 2.780 | 2.830 | 2.700 | 2.700 | 28,500 | -0.11(-3.91%) |
Mar 18, 2021 | 2.710 | 2.810 | 2.540 | 2.810 | 37,545 | +0.14(+5.24%) |
Mar 17, 2021 | 2.590 | 2.670 | 2.440 | 2.670 | 60,010 | +0.05(+1.85%) |
Mar 16, 2021 | 2.640 | 2.680 | 2.549 | 2.622 | 30,063 | -0.03(-1.02%) |
Mar 15, 2021 | 2.780 | 2.790 | 2.570 | 2.648 | 89,010 | -0.10(-3.69%) |
Mar 12, 2021 | 2.650 | 2.750 | 2.582 | 2.750 | 49,000 | +0.06(+2.23%) |
Mar 11, 2021 | 2.760 | 2.760 | 2.600 | 2.690 | 93,430 | -0.05(-1.97%) |
Mar 10, 2021 | 2.820 | 2.829 | 2.590 | 2.744 | 72,559 | -0.03(-1.00%) |
Mar 09, 2021 | 2.830 | 2.870 | 2.710 | 2.772 | 34,625 | -0.03(-1.07%) |
Mar 08, 2021 | 2.888 | 3.492 | 2.720 | 2.801 | 99,285 | -0.06(-2.05%) |
Mar 05, 2021 | 2.990 | 2.990 | 2.552 | 2.860 | 182,300 | -0.09(-3.05%) |
Mar 04, 2021 | 3.195 | 3.250 | 2.650 | 2.950 | 207,333 | -0.19(-6.05%) |
Mar 03, 2021 | 3.120 | 3.200 | 3.050 | 3.140 | 67,357 | -0.03(-0.99%) |
Mar 02, 2021 | 3.430 | 3.690 | 3.100 | 3.171 | 88,626 | -0.26(-7.48%) |
Mar 01, 2021 | 3.500 | 3.600 | 3.398 | 3.428 | 221,121 | +0.05(+1.42%) |
Feb 26, 2021 | 2.991 | 3.540 | 2.898 | 3.380 | 243,500 | +0.43(+14.58%) |
Feb 25, 2021 | 3.170 | 3.170 | 2.870 | 2.950 | 61,519 | -0.15(-4.84%) |
Feb 24, 2021 | 3.300 | 3.300 | 3.000 | 3.100 | 48,329 | -0.05(-1.59%) |
Feb 23, 2021 | 3.295 | 3.400 | 2.800 | 3.150 | 79,975 | -0.11(-3.37%) |
Feb 22, 2021 | 3.075 | 3.288 | 3.000 | 3.260 | 80,630 | +0.26(+8.67%) |
Feb 19, 2021 | 2.950 | 3.100 | 2.800 | 3.000 | 128,700 | +0.06(+2.04%) |
Feb 18, 2021 | 2.710 | 3.100 | 2.500 | 2.940 | 124,906 | +0.24(+8.89%) |
Feb 17, 2021 | 2.700 | 2.950 | 2.350 | 2.700 | 183,305 | +0.03(+1.12%) |
Feb 16, 2021 | 2.565 | 2.700 | 2.295 | 2.670 | 244,554 | +0.34(+14.69%) |
Feb 12, 2021 | 2.300 | 2.390 | 2.199 | 2.328 | 99,200 | +0.03(+1.28%) |
Feb 11, 2021 | 2.518 | 2.800 | 2.250 | 2.299 | 182,613 | -0.19(-7.69%) |
Feb 10, 2021 | 3.000 | 3.000 | 2.272 | 2.490 | 202,800 | +0.00(+0.00%) |
Feb 09, 2021 | 2.600 | 2.600 | 2.360 | 2.490 | 131,664 | +0.13(+5.44%) |
Feb 08, 2021 | 2.300 | 2.450 | 2.300 | 2.361 | 87,871 | +0.10(+4.49%) |
Feb 05, 2021 | 2.259 | 2.540 | 2.180 | 2.260 | 85,800 | +0.08(+3.48%) |
Feb 04, 2021 | 2.350 | 2.480 | 2.176 | 2.184 | 203,537 | +0.04(+1.65%) |
Feb 03, 2021 | 1.834 | 2.300 | 1.834 | 2.148 | 491,823 | +0.32(+17.50%) |