Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2021 | 0.4728 | 0.4728 | 0.4728 | 0 | +0.03(+7.11%) | |
Aug 25, 2021 | 0.4414 | 0.4414 | 0.4414 | 0 | -0.00(-0.02%) | |
Aug 23, 2021 | 0.4415 | 0.4415 | 0.4415 | 0 | +0.01(+2.32%) | |
Aug 20, 2021 | 0.4456 | 0.4456 | 0.4315 | 0.4315 | 7,500 | -0.02(-4.66%) |
Aug 18, 2021 | 0.4526 | 0.4526 | 0.4526 | 64 | -0.02(-4.21%) | |
Aug 16, 2021 | 0.4725 | 0.4725 | 0.4725 | 0 | -0.00(-0.74%) | |
Aug 06, 2021 | 0.4760 | 0.4760 | 0.4760 | 528,191 | +0.03(+6.63%) | |
Jul 29, 2021 | 0.4464 | 0.4464 | 0.4464 | 0 | -0.03(-7.15%) | |
Jul 23, 2021 | 0.4808 | 0.4808 | 0.4808 | 0 | -0.01(-1.19%) | |
Jul 22, 2021 | 0.4866 | 0.4866 | 0.4866 | 0.4866 | 1,000 | +0.01(+1.37%) |
Jul 16, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
Jul 14, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.01(-2.95%) | |
Jul 13, 2021 | 0.4946 | 0.4946 | 0.4946 | 0.4946 | 500 | -0.02(-3.40%) |
Jul 12, 2021 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 2,000 | +0.00(+0.14%) |
Jul 06, 2021 | 0.5113 | 0.5113 | 0.5113 | 20 | +0.01(+1.31%) | |
Jul 02, 2021 | 0.5047 | 0.5047 | 0.5047 | 0.5047 | 2,000 | -0.03(-5.27%) |
Jun 28, 2021 | 0.5328 | 0.5328 | 0.5328 | 0 | +0.04(+8.03%) | |
Jun 21, 2021 | 0.4932 | 0.4932 | 0.4932 | 0 | -0.02(-4.14%) | |
Jun 18, 2021 | 0.5145 | 0.5198 | 0.5145 | 0.5145 | 11,900 | -0.04(-6.45%) |
Jun 15, 2021 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.77%) | |
Jun 11, 2021 | 0.5458 | 0.5458 | 0.5458 | 0 | +0.01(+1.87%) | |
Jun 10, 2021 | 0.5198 | 0.5358 | 0.5198 | 0.5358 | 10,000 | +0.00(+0.88%) |
Jun 09, 2021 | 0.5500 | 0.5500 | 0.5311 | 0.5311 | 12,200 | -0.02(-4.39%) |
Jun 04, 2021 | 0.5555 | 0.5555 | 0.5555 | 0 | +0.02(+4.69%) | |
Jun 03, 2021 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | 1,900 | -0.01(-2.05%) |
Jun 02, 2021 | 0.5417 | 0.5417 | 0.5417 | 0.5417 | 1,000 | -0.00(-0.04%) |
Jun 01, 2021 | 0.5419 | 0.5419 | 0.5419 | 0.5419 | 100 | -0.00(-0.33%) |
May 28, 2021 | 0.5437 | 0.5437 | 0.5267 | 0.5437 | 6,300 | +0.03(+6.61%) |
May 21, 2021 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.05(-8.11%) | |
May 20, 2021 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 200 | +0.05(+9.23%) |
May 11, 2021 | 0.5081 | 0.5081 | 0.5081 | 0 | -0.04(-7.77%) | |
May 07, 2021 | 0.5509 | 0.5509 | 0.5509 | 0 | +0.04(+7.37%) | |
May 06, 2021 | 0.5131 | 0.5131 | 0.5131 | 0.5131 | 1,000 | -0.01(-2.62%) |
May 05, 2021 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | 2,500 | +0.02(+4.38%) |
May 03, 2021 | 0.5048 | 0.5048 | 0.5048 | 0 | -0.01(-1.98%) | |
Apr 30, 2021 | 0.5150 | 0.5150 | 0.5150 | 20 | +0.00(+0.00%) | |
Apr 26, 2021 | 0.5150 | 0.5150 | 0.5150 | 0 | +0.03(+5.10%) | |
Apr 23, 2021 | 0.4900 | 0.4900 | 0.4900 | 50 | +0.00(+0.00%) | |
Apr 22, 2021 | 0.5150 | 0.5150 | 0.4900 | 0.4900 | 6,000 | -0.03(-5.31%) |
Apr 21, 2021 | 0.5450 | 0.5450 | 0.5175 | 0.5175 | 1,440 | -0.03(-4.61%) |
Apr 19, 2021 | 0.5425 | 0.5425 | 0.5425 | 0 | +0.00(+0.00%) | |
Apr 15, 2021 | 0.5425 | 0.5425 | 0.5425 | 0 | +0.02(+4.33%) | |
Apr 14, 2021 | 0.5475 | 0.5475 | 0.5200 | 0.5200 | 800 | -0.02(-2.80%) |
Apr 13, 2021 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 141 | -0.00(-0.47%) |
Apr 12, 2021 | 0.5375 | 0.5375 | 0.5375 | 1 | +0.00(+0.00%) | |
Apr 05, 2021 | 0.5375 | 0.5375 | 0.5375 | 0 | -0.04(-7.33%) | |
Apr 01, 2021 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 | +0.07(+14.85%) |
Mar 31, 2021 | 0.5325 | 0.5325 | 0.5050 | 0.5050 | 15,600 | -0.04(-6.48%) |
Mar 30, 2021 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 516 | +0.04(+8.00%) |
Mar 29, 2021 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 5,000 | -0.04(-7.41%) |
Mar 24, 2021 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.01(+2.66%) | |
Mar 23, 2021 | 0.5300 | 0.5300 | 0.5260 | 0.5260 | 4,700 | -0.02(-4.36%) |
Mar 22, 2021 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 | -0.01(-0.90%) |
Mar 19, 2021 | 0.5550 | 0.5750 | 0.5550 | 0.5550 | 200 | -0.03(-5.93%) |
Mar 18, 2021 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 2,000 | -0.01(-1.67%) |
Mar 17, 2021 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 16,870 | +0.06(+11.11%) |
Mar 11, 2021 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.00%) | |
Mar 09, 2021 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 | -0.06(-10.74%) |
Mar 08, 2021 | 0.6000 | 0.6050 | 0.5700 | 0.6050 | 4,970 | +0.03(+4.31%) |
Mar 05, 2021 | 0.5850 | 0.5950 | 0.5605 | 0.5800 | 19,200 | -0.01(-1.69%) |
Mar 04, 2021 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 330 | +0.02(+3.51%) |
Mar 02, 2021 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.01(+1.69%) | |
Mar 01, 2021 | 0.5605 | 0.5605 | 0.5605 | 50 | +0.00(+0.00%) | |
Feb 26, 2021 | 0.5605 | 0.5605 | 0.5605 | 0.5605 | 2,000 | -0.05(-8.11%) |
Feb 25, 2021 | 0.6100 | 0.6100 | 0.5825 | 0.6100 | 2,705 | +0.04(+7.02%) |
Feb 24, 2021 | 0.5755 | 0.6250 | 0.5700 | 0.5700 | 22,392 | +0.02(+3.86%) |
Feb 23, 2021 | 0.5350 | 0.5488 | 0.5350 | 0.5488 | 5,050 | +0.02(+3.55%) |
Feb 22, 2021 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 8,600 | +0.00(+0.00%) |
Feb 19, 2021 | 0.5300 | 0.5300 | 0.5300 | 6 | +0.00(+0.00%) | |
Feb 18, 2021 | 0.5300 | 0.5300 | 0.5300 | 60 | +0.00(+0.00%) | |
Feb 17, 2021 | 0.5600 | 0.5700 | 0.5300 | 0.5300 | 23,122 | +0.01(+1.44%) |
Feb 16, 2021 | 0.5500 | 0.5850 | 0.5225 | 0.5225 | 4,000 | +0.01(+2.45%) |
Feb 12, 2021 | 0.4450 | 0.5600 | 0.4100 | 0.5100 | 54,700 | +0.02(+4.08%) |
Feb 11, 2021 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 8,018 | +0.03(+6.52%) |
Feb 09, 2021 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
Feb 05, 2021 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.05(-9.80%) | |
Feb 04, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 380 | +0.00(+0.00%) |
Feb 03, 2021 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | 1,110 | +0.07(+14.61%) |
Feb 01, 2021 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.04(-8.25%) | |
Jan 29, 2021 | 0.5200 | 0.5200 | 0.4850 | 0.4850 | 30,300 | +0.02(+4.30%) |
Jan 28, 2021 | 0.4900 | 0.5150 | 0.4650 | 0.4650 | 6,200 | -0.00(-1.06%) |
Jan 27, 2021 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5,200 | -0.02(-3.59%) |
Jan 26, 2021 | 0.5100 | 0.5250 | 0.4875 | 0.4875 | 8,000 | -0.02(-4.41%) |
Jan 25, 2021 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 11,196 | +0.01(+0.99%) |
Jan 22, 2021 | 0.5050 | 0.5050 | 0.5050 | 50 | +0.00(+0.00%) | |
Jan 19, 2021 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 525 | -0.02(-2.88%) |
Jan 15, 2021 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 1,000 | +0.02(+4.00%) |
Jan 13, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.02(+4.17%) | |
Jan 12, 2021 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 40,000 | +0.00(+0.00%) |
Jan 07, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.03(+6.67%) | |
Jan 06, 2021 | 0.4500 | 0.4500 | 0.4500 | 2 | +0.00(+0.00%) | |
Jan 05, 2021 | 0.4800 | 0.4800 | 0.4450 | 0.4500 | 12,122 | +0.00(+0.56%) |
Jan 04, 2021 | 0.4475 | 0.4475 | 0.4475 | 40 | +0.00(+0.00%) | |
Dec 31, 2020 | 0.4475 | 0.4475 | 0.4475 | 209 | +0.01(+1.70%) | |
Dec 30, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 209 | +0.01(+2.33%) |
Dec 29, 2020 | 0.4525 | 0.4750 | 0.4300 | 0.4300 | 16,000 | -0.04(-9.47%) |
Dec 28, 2020 | 0.4250 | 0.4750 | 0.4250 | 0.4750 | 735 | +0.02(+4.40%) |
Dec 22, 2020 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.01(-2.15%) | |
Dec 21, 2020 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 3,766 | -0.00(-1.06%) |
Dec 18, 2020 | 0.4385 | 0.4700 | 0.4385 | 0.4700 | 82,600 | +0.03(+6.21%) |
Dec 17, 2020 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 59,800 | +0.02(+5.36%) |
Dec 16, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 888 | -0.02(-5.08%) |
Dec 15, 2020 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 2,000 | -0.03(-5.85%) |
Dec 14, 2020 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,000 | +0.04(+10.59%) |
Dec 11, 2020 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 5,200 | -0.06(-11.64%) |
Dec 10, 2020 | 0.4810 | 0.4810 | 0.4810 | 100 | +0.00(+0.00%) | |
Dec 09, 2020 | 0.4810 | 0.4810 | 0.4810 | 150 | +0.00(+0.00%) | |
Dec 08, 2020 | 0.4810 | 0.4810 | 0.4810 | 100 | +0.00(+0.00%) | |
Dec 03, 2020 | 0.4810 | 0.4810 | 0.4810 | 0 | +0.03(+7.25%) | |
Dec 02, 2020 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 231 | +0.04(+9.39%) |
Dec 01, 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 404 | -0.07(-14.58%) |
Nov 30, 2020 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 | +0.03(+6.67%) |
Nov 27, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 200 | +0.00(+0.00%) |
Nov 25, 2020 | 0.4500 | 0.4500 | 0.4500 | 99 | +0.00(+0.00%) | |
Nov 24, 2020 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 3,600 | -0.01(-1.64%) |
Nov 23, 2020 | 0.4450 | 0.4575 | 0.4350 | 0.4575 | 5,276 | +0.00(+0.00%) |
Nov 18, 2020 | 0.4575 | 0.4575 | 0.4575 | 0 | -0.01(-1.08%) | |
Nov 16, 2020 | 0.4625 | 0.4625 | 0.4625 | 0 | +0.01(+2.78%) | |
Nov 13, 2020 | 0.4500 | 0.4500 | 0.4500 | 11 | +0.00(+0.00%) | |
Nov 12, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 33,148 | +0.03(+6.38%) |
Nov 09, 2020 | 0.4230 | 0.4230 | 0.4230 | 0 | +0.00(+0.71%) | |
Nov 04, 2020 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Nov 03, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 3,473,100 | +0.01(+2.44%) |
Nov 02, 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 | -0.00(-0.61%) |
Oct 26, 2020 | 0.4125 | 0.4125 | 0.4125 | 0 | +0.01(+3.12%) | |
Oct 22, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 20, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 19, 2020 | 0.4000 | 0.4000 | 0.4000 | 18 | +0.00(+0.00%) | |
Oct 09, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 07, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.76%) | |
Oct 06, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 150,008 | +0.00(+0.00%) |
Sep 30, 2020 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Sep 22, 2020 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.01(-2.33%) | |
Sep 21, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 20,095 | -0.02(-3.91%) |
Sep 15, 2020 | 0.4475 | 0.4475 | 0.4475 | 0 | +0.03(+5.92%) | |
Sep 11, 2020 | 0.4225 | 0.4225 | 0.4225 | 0 | -0.03(-6.11%) | |
Sep 09, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.01(-2.17%) |