Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2021 | 0.5400 | 0.6200 | 0.4800 | 0.5361 | 3,706,361 | +0.06(+13.46%) |
Feb 26, 2021 | 0.4900 | 0.5185 | 0.4400 | 0.4725 | 3,314,700 | -0.03(-6.25%) |
Feb 25, 2021 | 0.6475 | 0.6900 | 0.4525 | 0.5040 | 5,328,941 | -0.11(-17.38%) |
Feb 24, 2021 | 0.6347 | 0.6900 | 0.5556 | 0.6100 | 6,438,799 | +0.11(+21.27%) |
Feb 23, 2021 | 0.6150 | 0.6151 | 0.4100 | 0.5030 | 10,940,490 | -0.18(-26.57%) |
Feb 22, 2021 | 0.6901 | 0.8900 | 0.6200 | 0.6850 | 10,019,131 | -0.06(-8.36%) |
Feb 19, 2021 | 0.5745 | 0.8000 | 0.5690 | 0.7475 | 9,991,700 | +0.18(+31.37%) |
Feb 18, 2021 | 0.4375 | 0.5900 | 0.4000 | 0.5690 | 8,077,191 | +0.16(+38.78%) |
Feb 17, 2021 | 0.5450 | 0.6000 | 0.3890 | 0.4100 | 11,629,092 | -0.04(-9.21%) |
Feb 16, 2021 | 0.3975 | 0.4800 | 0.3100 | 0.4516 | 10,333,240 | +0.16(+53.61%) |
Feb 12, 2021 | 0.1600 | 0.2950 | 0.1420 | 0.2940 | 20,729,300 | +0.13(+83.75%) |
Feb 11, 2021 | 0.1500 | 0.1775 | 0.1300 | 0.1600 | 3,197,236 | +0.01(+8.84%) |
Feb 10, 2021 | 0.1600 | 0.1800 | 0.1250 | 0.1470 | 5,320,968 | -0.01(-7.84%) |
Feb 09, 2021 | 0.1416 | 0.1600 | 0.1160 | 0.1595 | 6,682,477 | +0.04(+35.51%) |
Feb 08, 2021 | 0.1010 | 0.1300 | 0.1010 | 0.1177 | 9,970,442 | +0.03(+32.10%) |
Feb 05, 2021 | 0.0945 | 0.1050 | 0.0854 | 0.0891 | 3,122,700 | -0.00(-5.01%) |
Feb 04, 2021 | 0.1084 | 0.1100 | 0.0844 | 0.0938 | 4,465,954 | -0.01(-10.67%) |
Feb 03, 2021 | 0.0850 | 0.1180 | 0.0850 | 0.1050 | 7,434,504 | +0.02(+23.53%) |
Feb 02, 2021 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 2,244,507 | +0.00(+0.00%) |