Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1800 | 0.1800 | 0.1650 | 0.1707 | 259,828 | -0.00(-1.33%) |
May 27, 2021 | 0.1708 | 0.1750 | 0.1680 | 0.1730 | 148,509 | -0.00(-1.09%) |
May 26, 2021 | 0.1700 | 0.1775 | 0.1670 | 0.1749 | 78,852 | -0.00(-1.35%) |
May 25, 2021 | 0.1788 | 0.1788 | 0.1669 | 0.1773 | 44,376 | -0.00(-0.84%) |
May 24, 2021 | 0.1824 | 0.1824 | 0.1666 | 0.1788 | 174,396 | +0.00(+2.17%) |
May 21, 2021 | 0.1849 | 0.1849 | 0.1651 | 0.1750 | 154,508 | +0.00(+0.00%) |
May 20, 2021 | 0.1849 | 0.1849 | 0.1731 | 0.1750 | 154,743 | -0.01(-4.89%) |
May 19, 2021 | 0.1890 | 0.1890 | 0.1780 | 0.1840 | 48,187 | +0.00(+0.27%) |
May 18, 2021 | 0.1990 | 0.1990 | 0.1791 | 0.1835 | 167,248 | +0.00(+2.51%) |
May 17, 2021 | 0.1845 | 0.1920 | 0.1771 | 0.1790 | 215,888 | -0.01(-6.77%) |
May 14, 2021 | 0.1752 | 0.1920 | 0.1752 | 0.1920 | 250,601 | +0.01(+7.32%) |
May 13, 2021 | 0.1781 | 0.1821 | 0.1751 | 0.1789 | 50,516 | -0.00(-1.16%) |
May 12, 2021 | 0.1779 | 0.1875 | 0.1750 | 0.1810 | 327,072 | +0.01(+3.43%) |
May 11, 2021 | 0.1520 | 0.1779 | 0.1520 | 0.1750 | 302,159 | +0.02(+12.90%) |
May 10, 2021 | 0.1677 | 0.1748 | 0.1550 | 0.1550 | 668,154 | -0.01(-7.52%) |
May 07, 2021 | 0.1749 | 0.1750 | 0.1602 | 0.1676 | 763,963 | -0.00(-1.00%) |
May 06, 2021 | 0.1788 | 0.1788 | 0.1601 | 0.1693 | 822,874 | -0.01(-4.89%) |
May 05, 2021 | 0.1750 | 0.1890 | 0.1680 | 0.1780 | 565,733 | -0.01(-3.00%) |
May 04, 2021 | 0.1900 | 0.1925 | 0.1705 | 0.1835 | 569,495 | -0.00(-2.60%) |
May 03, 2021 | 0.1938 | 0.1940 | 0.1800 | 0.1884 | 470,931 | +0.00(+1.84%) |
Apr 30, 2021 | 0.1925 | 0.1994 | 0.1810 | 0.1850 | 429,900 | -0.00(-1.33%) |
Apr 29, 2021 | 0.1993 | 0.1994 | 0.1820 | 0.1875 | 393,124 | +0.00(+1.35%) |
Apr 28, 2021 | 0.1995 | 0.2000 | 0.1850 | 0.1850 | 398,021 | -0.01(-5.85%) |
Apr 27, 2021 | 0.1950 | 0.1980 | 0.1853 | 0.1965 | 139,358 | +0.00(+0.82%) |
Apr 26, 2021 | 0.2057 | 0.2057 | 0.1765 | 0.1949 | 643,114 | -0.01(-4.55%) |
Apr 23, 2021 | 0.2125 | 0.2193 | 0.1910 | 0.2042 | 312,400 | +0.00(+0.99%) |
Apr 22, 2021 | 0.1867 | 0.2200 | 0.1767 | 0.2022 | 692,887 | +0.02(+8.36%) |
Apr 21, 2021 | 0.1885 | 0.1885 | 0.1756 | 0.1866 | 148,525 | -0.00(-0.05%) |
Apr 20, 2021 | 0.1850 | 0.1916 | 0.1771 | 0.1867 | 183,966 | +0.00(+0.92%) |
Apr 19, 2021 | 0.1860 | 0.1945 | 0.1757 | 0.1850 | 320,551 | -0.00(-0.54%) |
Apr 16, 2021 | 0.1815 | 0.1989 | 0.1815 | 0.1860 | 122,500 | +0.00(+0.54%) |
Apr 15, 2021 | 0.1997 | 0.1997 | 0.1815 | 0.1850 | 151,662 | -0.00(-0.05%) |
Apr 14, 2021 | 0.1906 | 0.1997 | 0.1820 | 0.1851 | 91,648 | -0.00(-2.42%) |
Apr 13, 2021 | 0.1815 | 0.2000 | 0.1815 | 0.1897 | 272,207 | +0.00(+2.21%) |
Apr 12, 2021 | 0.2173 | 0.2399 | 0.1753 | 0.1856 | 990,285 | -0.03(-15.10%) |
Apr 09, 2021 | 0.2200 | 0.2200 | 0.2160 | 0.2186 | 75,800 | +0.00(+1.20%) |
Apr 08, 2021 | 0.2199 | 0.2323 | 0.2150 | 0.2160 | 168,251 | +0.00(+0.47%) |
Apr 07, 2021 | 0.2345 | 0.2400 | 0.2100 | 0.2150 | 196,257 | -0.02(-8.32%) |
Apr 06, 2021 | 0.2300 | 0.2398 | 0.2300 | 0.2345 | 226,168 | +0.01(+3.40%) |
Apr 05, 2021 | 0.2410 | 0.2410 | 0.2006 | 0.2268 | 374,498 | -0.01(-3.61%) |
Apr 01, 2021 | 0.2390 | 0.2440 | 0.2201 | 0.2353 | 570,100 | +0.01(+3.43%) |
Mar 31, 2021 | 0.1935 | 0.2300 | 0.1935 | 0.2275 | 581,374 | +0.03(+16.07%) |
Mar 30, 2021 | 0.1910 | 0.1999 | 0.1885 | 0.1960 | 289,746 | +0.01(+3.16%) |
Mar 29, 2021 | 0.1997 | 0.1999 | 0.1860 | 0.1900 | 205,315 | +0.01(+3.77%) |
Mar 26, 2021 | 0.2000 | 0.2000 | 0.1802 | 0.1831 | 351,100 | -0.02(-8.77%) |
Mar 25, 2021 | 0.2200 | 0.2300 | 0.2000 | 0.2007 | 585,575 | -0.03(-11.59%) |
Mar 24, 2021 | 0.2200 | 0.2360 | 0.2100 | 0.2270 | 798,455 | +0.00(+1.98%) |
Mar 23, 2021 | 0.1980 | 0.2300 | 0.1955 | 0.2226 | 1,510,860 | +0.03(+12.99%) |
Mar 22, 2021 | 0.1769 | 0.1980 | 0.1711 | 0.1970 | 1,113,085 | +0.03(+15.20%) |
Mar 19, 2021 | 0.1750 | 0.1800 | 0.1660 | 0.1710 | 300,800 | +0.00(+0.59%) |
Mar 18, 2021 | 0.1751 | 0.1770 | 0.1700 | 0.1700 | 244,987 | -0.01(-2.91%) |
Mar 17, 2021 | 0.1700 | 0.1829 | 0.1650 | 0.1751 | 255,187 | -0.00(-0.06%) |
Mar 16, 2021 | 0.1800 | 0.1800 | 0.1672 | 0.1752 | 195,551 | -0.00(-2.67%) |
Mar 15, 2021 | 0.1800 | 0.1800 | 0.1703 | 0.1800 | 358,338 | +0.00(+0.33%) |
Mar 12, 2021 | 0.1605 | 0.1800 | 0.1600 | 0.1794 | 785,600 | +0.01(+5.59%) |
Mar 11, 2021 | 0.1700 | 0.1700 | 0.1600 | 0.1699 | 207,795 | +0.00(+2.97%) |
Mar 10, 2021 | 0.1675 | 0.1700 | 0.1575 | 0.1650 | 216,409 | -0.00(-1.49%) |
Mar 09, 2021 | 0.1580 | 0.1675 | 0.1500 | 0.1675 | 297,107 | +0.02(+14.33%) |
Mar 08, 2021 | 0.1446 | 0.1585 | 0.1425 | 0.1465 | 281,288 | -0.00(-2.27%) |
Mar 05, 2021 | 0.1400 | 0.1500 | 0.1300 | 0.1499 | 1,001,500 | +0.01(+7.00%) |
Mar 04, 2021 | 0.1500 | 0.1572 | 0.1400 | 0.1401 | 750,202 | -0.02(-10.76%) |
Mar 03, 2021 | 0.1660 | 0.1686 | 0.1480 | 0.1570 | 579,485 | -0.00(-1.51%) |
Mar 02, 2021 | 0.1674 | 0.1711 | 0.1500 | 0.1594 | 912,741 | +0.00(+1.53%) |