Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.1058 | 0.1058 | 0.1058 | 0 | -0.00(-1.76%) | |
Jul 28, 2021 | 0.1077 | 0.1077 | 0.1077 | 0 | +0.02(+17.96%) | |
Jul 27, 2021 | 0.0824 | 0.0913 | 0.0824 | 0.0913 | 1,126 | +0.01(+9.60%) |
Jul 23, 2021 | 0.0833 | 0.0833 | 0.0833 | 0 | -0.00(-4.69%) | |
Jul 22, 2021 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 100,000 | -0.01(-8.29%) |
Jul 19, 2021 | 0.0953 | 0.0953 | 0.0953 | 0 | -0.00(-1.24%) | |
Jul 16, 2021 | 0.0943 | 0.0965 | 0.0943 | 0.0965 | 31,950 | -0.00(-3.50%) |
Jul 15, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 300 | +0.00(+0.40%) |
Jul 14, 2021 | 0.1017 | 0.1043 | 0.0996 | 0.0996 | 33,175 | -0.01(-8.03%) |
Jul 12, 2021 | 0.1083 | 0.1083 | 0.1083 | 0 | -0.01(-6.31%) | |
Jul 08, 2021 | 0.1156 | 0.1156 | 0.1156 | 0 | -0.00(-0.86%) | |
Jul 07, 2021 | 0.1166 | 0.1166 | 0.1166 | 0.1166 | 50,000 | -0.00(-0.34%) |
Jul 06, 2021 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 999 | -0.00(-4.02%) |
Jul 02, 2021 | 0.1250 | 0.1250 | 0.1219 | 0.1219 | 17,246 | +0.00(+0.74%) |
Jun 30, 2021 | 0.1210 | 0.1210 | 0.1210 | 0 | -0.01(-4.57%) | |
Jun 28, 2021 | 0.1268 | 0.1268 | 0.1268 | 0 | +0.00(+2.92%) | |
Jun 25, 2021 | 0.1232 | 0.1232 | 0.1232 | 0.1232 | 5,000 | +0.00(+1.90%) |
Jun 18, 2021 | 0.1209 | 0.1209 | 0.1209 | 0 | -0.01(-7.00%) | |
Jun 17, 2021 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,500 | +0.01(+4.08%) |
Jun 15, 2021 | 0.1249 | 0.1249 | 0.1249 | 0 | -0.02(-14.39%) | |
Jun 08, 2021 | 0.1459 | 0.1459 | 0.1459 | 0 | +0.02(+13.90%) | |
Jun 03, 2021 | 0.1281 | 0.1281 | 0.1281 | 0 | -0.01(-10.42%) | |
May 27, 2021 | 0.1430 | 0.1430 | 0.1430 | 0 | -0.00(-1.38%) | |
May 26, 2021 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 999 | -0.01(-6.63%) |
May 21, 2021 | 0.1553 | 0.1553 | 0.1553 | 0 | +0.01(+6.44%) | |
May 17, 2021 | 0.1459 | 0.1459 | 0.1459 | 0 | +0.01(+4.21%) | |
May 14, 2021 | 0.1400 | 0.1400 | 0.1370 | 0.1400 | 17,230 | +0.01(+7.69%) |
May 13, 2021 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,000 | -0.01(-5.04%) |
May 11, 2021 | 0.1369 | 0.1369 | 0.1369 | 0 | +0.00(+0.66%) | |
May 10, 2021 | 0.1407 | 0.1407 | 0.1360 | 0.1360 | 18,000 | +0.00(+0.15%) |
May 07, 2021 | 0.1358 | 0.1358 | 0.1358 | 0.1358 | 29,500 | +0.00(+0.37%) |
May 06, 2021 | 0.1352 | 0.1353 | 0.1352 | 0.1353 | 53,500 | -0.02(-13.21%) |
May 04, 2021 | 0.1559 | 0.1559 | 0.1559 | 0 | +0.00(+0.00%) | |
Apr 28, 2021 | 0.1559 | 0.1559 | 0.1559 | 0 | +0.00(+0.00%) | |
Apr 27, 2021 | 0.1559 | 0.1559 | 0.1559 | 0.1559 | 27,000 | +0.00(+0.00%) |
Apr 21, 2021 | 0.1559 | 0.1559 | 0.1559 | 0 | +0.00(+0.00%) | |
Apr 20, 2021 | 0.1559 | 0.1559 | 0.1559 | 0.1559 | 4,500 | +0.01(+8.72%) |
Apr 16, 2021 | 0.1434 | 0.1434 | 0.1434 | 0 | -0.01(-4.91%) | |
Apr 15, 2021 | 0.1508 | 0.1508 | 0.1508 | 0.1508 | 400 | +0.00(+3.22%) |
Apr 14, 2021 | 0.1525 | 0.1525 | 0.1461 | 0.1461 | 9,025 | -0.01(-4.57%) |
Apr 13, 2021 | 0.1511 | 0.1531 | 0.1474 | 0.1531 | 6,100 | +0.01(+8.27%) |
Apr 09, 2021 | 0.1414 | 0.1414 | 0.1414 | 0 | -0.00(-2.42%) | |
Apr 08, 2021 | 0.1449 | 0.1449 | 0.1449 | 0.1449 | 4,500 | -0.00(-1.16%) |
Apr 07, 2021 | 0.1466 | 0.1466 | 0.1466 | 0.1466 | 107 | -0.00(-1.01%) |
Apr 06, 2021 | 0.1481 | 0.1481 | 0.1481 | 0.1481 | 2,500 | +0.01(+8.26%) |
Apr 05, 2021 | 0.1368 | 0.1368 | 0.1368 | 0.1368 | 5,000 | -0.00(-1.72%) |
Mar 31, 2021 | 0.1392 | 0.1392 | 0.1392 | 0 | -0.01(-7.26%) | |
Mar 26, 2021 | 0.1501 | 0.1501 | 0.1501 | 0 | -0.01(-3.60%) | |
Mar 25, 2021 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 120 | -0.02(-11.68%) |
Mar 24, 2021 | 0.1763 | 0.1763 | 0.1763 | 0.1763 | 251 | -0.00(-2.11%) |
Mar 22, 2021 | 0.1801 | 0.1801 | 0.1801 | 0 | +0.00(+0.00%) | |
Mar 19, 2021 | 0.1800 | 0.1801 | 0.1796 | 0.1801 | 5,000 | +0.01(+2.86%) |
Mar 18, 2021 | 0.1800 | 0.1803 | 0.1684 | 0.1751 | 28,228 | +0.02(+15.65%) |
Mar 17, 2021 | 0.1600 | 0.1600 | 0.1514 | 0.1514 | 1,999 | -0.01(-5.37%) |
Mar 16, 2021 | 0.1574 | 0.1600 | 0.1574 | 0.1600 | 22,400 | +0.00(+1.85%) |
Mar 15, 2021 | 0.1522 | 0.1571 | 0.1507 | 0.1571 | 39,943 | +0.02(+17.24%) |
Mar 12, 2021 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 39,000 | +0.00(+2.92%) |
Mar 09, 2021 | 0.1302 | 0.1302 | 0.1302 | 0 | -0.00(-2.25%) | |
Mar 08, 2021 | 0.1357 | 0.1540 | 0.1332 | 0.1332 | 36,046 | +0.02(+21.98%) |
Mar 04, 2021 | 0.1092 | 0.1092 | 0.1092 | 0 | -0.01(-9.00%) | |
Mar 02, 2021 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+5.26%) | |
Feb 26, 2021 | 0.1140 | 0.1140 | 0.1140 | 0 | -0.02(-12.31%) | |
Feb 25, 2021 | 0.1300 | 0.1300 | 0.1277 | 0.1300 | 50,900 | +0.00(+1.56%) |
Feb 24, 2021 | 0.1250 | 0.1280 | 0.1234 | 0.1280 | 136,499 | +0.00(+1.91%) |
Feb 23, 2021 | 0.1256 | 0.1256 | 0.1256 | 0.1256 | 1,012 | +0.00(+0.40%) |
Feb 22, 2021 | 0.1251 | 0.1251 | 0.1251 | 0.1251 | 4,690 | -0.00(-1.81%) |
Feb 19, 2021 | 0.1293 | 0.1329 | 0.1274 | 0.1274 | 23,300 | -0.01(-4.71%) |
Feb 17, 2021 | 0.1337 | 0.1337 | 0.1337 | 0 | +0.01(+6.53%) | |
Feb 12, 2021 | 0.1255 | 0.1255 | 0.1255 | 0 | -0.01(-9.06%) | |
Feb 10, 2021 | 0.1380 | 0.1380 | 0.1380 | 0 | -0.00(-2.13%) | |
Feb 09, 2021 | 0.1297 | 0.1410 | 0.1297 | 0.1410 | 58,000 | +0.01(+4.21%) |
Feb 08, 2021 | 0.1369 | 0.1369 | 0.1353 | 0.1353 | 76,523 | +0.01(+7.30%) |
Feb 05, 2021 | 0.1262 | 0.1262 | 0.1212 | 0.1261 | 17,100 | +0.01(+4.65%) |
Feb 04, 2021 | 0.1258 | 0.1258 | 0.1169 | 0.1205 | 34,793 | +0.00(+4.33%) |
Feb 03, 2021 | 0.1251 | 0.1251 | 0.1155 | 0.1155 | 27,993 | -0.01(-4.86%) |
Feb 02, 2021 | 0.1214 | 0.1214 | 0.1214 | 0.1214 | 301 | -0.01(-8.72%) |
Feb 01, 2021 | 0.1361 | 0.1405 | 0.1330 | 0.1330 | 20,000 | -0.00(-2.28%) |
Jan 29, 2021 | 0.1401 | 0.1482 | 0.1356 | 0.1361 | 106,000 | +0.01(+6.83%) |
Jan 28, 2021 | 0.1370 | 0.1370 | 0.1270 | 0.1274 | 5,500 | -0.02(-14.15%) |
Jan 26, 2021 | 0.1484 | 0.1484 | 0.1484 | 0 | -0.01(-7.08%) | |
Jan 25, 2021 | 0.1597 | 0.1597 | 0.1597 | 0.1597 | 100 | -0.01(-6.61%) |
Jan 22, 2021 | 0.1706 | 0.1710 | 0.1585 | 0.1710 | 16,600 | +0.01(+6.28%) |
Jan 21, 2021 | 0.1691 | 0.1759 | 0.1609 | 0.1609 | 55,855 | -0.01(-5.46%) |
Jan 20, 2021 | 0.1838 | 0.1838 | 0.1572 | 0.1702 | 87,108 | -0.02(-10.33%) |
Jan 19, 2021 | 0.2526 | 0.2667 | 0.1898 | 0.1898 | 368,481 | +0.09(+98.54%) |
Jan 15, 2021 | 0.1000 | 0.1000 | 0.0956 | 0.0956 | 25,600 | +0.00(+3.35%) |
Jan 13, 2021 | 0.0925 | 0.0925 | 0.0925 | 0 | +0.01(+13.92%) | |
Jan 12, 2021 | 0.0770 | 0.0812 | 0.0770 | 0.0812 | 28,600 | -0.00(-0.73%) |
Jan 11, 2021 | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 600 | -0.01(-8.19%) |
Jan 05, 2021 | 0.0891 | 0.0891 | 0.0891 | 0 | -0.00(-0.89%) | |
Jan 04, 2021 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 10,000 | +0.01(+9.63%) |
Dec 29, 2020 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-4.65%) | |
Dec 24, 2020 | 0.0860 | 0.0860 | 0.0860 | 0 | -0.01(-5.49%) | |
Dec 21, 2020 | 0.0910 | 0.0910 | 0.0910 | 0 | -0.00(-1.41%) | |
Dec 15, 2020 | 0.0923 | 0.0923 | 0.0923 | 0 | +0.01(+10.41%) | |
Dec 11, 2020 | 0.0836 | 0.0836 | 0.0836 | 0 | -0.01(-9.23%) | |
Dec 10, 2020 | 0.0921 | 0.0921 | 0.0921 | 0.0921 | 1,000 | -0.00(-1.60%) |
Dec 08, 2020 | 0.0936 | 0.0936 | 0.0936 | 0 | -0.00(-0.32%) | |
Dec 07, 2020 | 0.0935 | 0.0939 | 0.0935 | 0.0939 | 5,000 | -0.01(-9.10%) |
Dec 04, 2020 | 0.1037 | 0.1037 | 0.1033 | 0.1033 | 11,000 | +0.01(+7.94%) |
Nov 30, 2020 | 0.0957 | 0.0957 | 0.0957 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 0.0957 | 0.0957 | 0.0957 | 0 | -0.01(-11.96%) | |
Nov 23, 2020 | 0.1087 | 0.1087 | 0.1087 | 20 | +0.00(+0.00%) | |
Nov 16, 2020 | 0.1087 | 0.1087 | 0.1087 | 0 | +0.01(+8.70%) | |
Nov 12, 2020 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-0.89%) | |
Nov 10, 2020 | 0.1009 | 0.1009 | 0.1009 | 0 | +0.00(+0.00%) | |
Nov 06, 2020 | 0.1009 | 0.1009 | 0.1009 | 0 | +0.00(+0.00%) | |
Nov 05, 2020 | 0.1000 | 0.1009 | 0.1000 | 0.1009 | 104,800 | +0.00(+2.64%) |
Nov 04, 2020 | 0.0983 | 0.0983 | 0.0983 | 0.0983 | 2,500 | +0.00(+2.93%) |
Nov 02, 2020 | 0.0955 | 0.0955 | 0.0955 | 0 | +0.00(+0.32%) | |
Oct 30, 2020 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 1,000 | -0.02(-14.54%) |
Oct 22, 2020 | 0.1114 | 0.1114 | 0.1114 | 0 | +0.00(+0.00%) | |
Oct 19, 2020 | 0.1114 | 0.1114 | 0.1114 | 0 | -0.01(-5.03%) | |
Oct 16, 2020 | 0.1100 | 0.1173 | 0.1100 | 0.1173 | 18,000 | +0.01(+4.83%) |
Oct 15, 2020 | 0.1057 | 0.1119 | 0.1046 | 0.1119 | 12,395 | +0.01(+10.03%) |
Oct 14, 2020 | 0.0978 | 0.1017 | 0.0978 | 0.1017 | 40,000 | +0.00(+0.10%) |
Oct 13, 2020 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | 10,000 | +0.00(+1.60%) |
Oct 12, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+2.25%) |
Oct 09, 2020 | 0.1028 | 0.1028 | 0.0978 | 0.0978 | 57,300 | -0.00(-0.51%) |
Oct 08, 2020 | 0.0983 | 0.0983 | 0.0983 | 0.0983 | 10,000 | -0.00(-3.15%) |
Oct 07, 2020 | 0.0921 | 0.1015 | 0.0921 | 0.1015 | 20,000 | +0.00(+2.01%) |
Oct 06, 2020 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 400 | +0.00(+2.79%) |
Oct 05, 2020 | 0.0995 | 0.0995 | 0.0968 | 0.0968 | 11,000 | +0.00(+4.09%) |
Oct 01, 2020 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.00(+2.20%) | |
Sep 30, 2020 | 0.0995 | 0.0995 | 0.0910 | 0.0910 | 25,500 | -0.01(-8.54%) |
Sep 29, 2020 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 4,000 | +0.00(+3.86%) |
Sep 28, 2020 | 0.0958 | 0.0958 | 0.0958 | 0.0958 | 10,000 | -0.00(-3.72%) |
Sep 24, 2020 | 0.0995 | 0.0995 | 0.0995 | 0 | +0.00(+0.00%) | |
Sep 22, 2020 | 0.0995 | 0.0995 | 0.0995 | 0 | +0.00(+3.43%) | |
Sep 21, 2020 | 0.1025 | 0.1025 | 0.0962 | 0.0962 | 47,000 | +0.00(+3.00%) |
Sep 18, 2020 | 0.0898 | 0.1005 | 0.0898 | 0.0934 | 69,200 | -0.01(-8.79%) |
Sep 17, 2020 | 0.0893 | 0.1024 | 0.0893 | 0.1024 | 34,500 | +0.01(+7.79%) |
Sep 16, 2020 | 0.0968 | 0.0984 | 0.0950 | 0.0950 | 40,000 | +0.01(+6.74%) |
Sep 14, 2020 | 0.0890 | 0.0890 | 0.0890 | 0 | +0.00(+1.14%) | |
Sep 10, 2020 | 0.0880 | 0.0880 | 0.0880 | 0 | +0.00(+2.21%) | |
Sep 08, 2020 | 0.0861 | 0.0861 | 0.0861 | 0 | -0.01(-6.41%) | |
Sep 04, 2020 | 0.0896 | 0.0920 | 0.0896 | 0.0920 | 11,800 | +0.00(+0.44%) |
Sep 03, 2020 | 0.0892 | 0.0916 | 0.0892 | 0.0916 | 7,499 | -0.01(-12.60%) |
Sep 02, 2020 | 0.0995 | 0.1048 | 0.0995 | 0.1048 | 1,800 | +0.00(+1.55%) |
Aug 31, 2020 | 0.1032 | 0.1032 | 0.1032 | 0 | -0.00(-1.71%) | |
Aug 28, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,500 | -0.00(-1.59%) |
Aug 27, 2020 | 0.1056 | 0.1067 | 0.1056 | 0.1067 | 858 | +0.01(+6.17%) |
Aug 26, 2020 | 0.1005 | 0.1005 | 0.1005 | 0.1005 | 10,000 | -0.01(-5.37%) |
Aug 25, 2020 | 0.1013 | 0.1063 | 0.1013 | 0.1062 | 28,548 | -0.00(-0.09%) |
Aug 24, 2020 | 0.1079 | 0.1079 | 0.1010 | 0.1063 | 70,704 | -0.00(-3.19%) |
Aug 21, 2020 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 2,000 | -0.00(-0.09%) |
Aug 20, 2020 | 0.1100 | 0.1100 | 0.1098 | 0.1099 | 28,090 | +0.00(+3.68%) |
Aug 19, 2020 | 0.1035 | 0.1124 | 0.1035 | 0.1060 | 120,800 | +0.00(+0.95%) |
Aug 18, 2020 | 0.1127 | 0.1127 | 0.1050 | 0.1050 | 38,500 | -0.00(-0.85%) |
Aug 17, 2020 | 0.1097 | 0.1097 | 0.1041 | 0.1059 | 35,199 | +0.01(+5.90%) |
Aug 14, 2020 | 0.1054 | 0.1055 | 0.1000 | 0.1000 | 27,000 | -0.01(-6.10%) |
Aug 13, 2020 | 0.1065 | 0.1108 | 0.1061 | 0.1065 | 62,500 | +0.00(+2.11%) |
Aug 12, 2020 | 0.1143 | 0.1143 | 0.1043 | 0.1043 | 33,272 | +0.01(+8.65%) |
Aug 11, 2020 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 20,000 | -0.01(-7.87%) |
Aug 10, 2020 | 0.1062 | 0.1062 | 0.0994 | 0.1042 | 20,000 | -0.00(-1.79%) |
Aug 07, 2020 | 0.1033 | 0.1061 | 0.0956 | 0.1061 | 58,800 | +0.01(+5.68%) |
Aug 06, 2020 | 0.0939 | 0.1037 | 0.0939 | 0.1004 | 63,835 | -0.01(-7.29%) |
Aug 05, 2020 | 0.0990 | 0.1100 | 0.0990 | 0.1083 | 9,973 | +0.01(+12.70%) |
Aug 04, 2020 | 0.1190 | 0.1190 | 0.0961 | 0.0961 | 72,980 | +0.01(+15.78%) |