Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1850 | 0.1944 | 0.1719 | 0.1893 | 51,299 | +0.01(+6.35%) |
May 27, 2021 | 0.1820 | 0.1915 | 0.1653 | 0.1780 | 284,118 | +0.01(+6.71%) |
May 26, 2021 | 0.1992 | 0.1992 | 0.1650 | 0.1668 | 552,715 | -0.03(-15.72%) |
May 25, 2021 | 0.1900 | 0.2100 | 0.1900 | 0.1979 | 124,310 | -0.00(-1.05%) |
May 24, 2021 | 0.1996 | 0.2100 | 0.1916 | 0.2000 | 15,949 | +0.00(+2.35%) |
May 21, 2021 | 0.2002 | 0.2002 | 0.1889 | 0.1954 | 236,510 | +0.01(+3.28%) |
May 20, 2021 | 0.2010 | 0.2165 | 0.1892 | 0.1892 | 150,612 | -0.00(-0.53%) |
May 19, 2021 | 0.2020 | 0.2034 | 0.1880 | 0.1902 | 194,402 | -0.01(-6.67%) |
May 18, 2021 | 0.2128 | 0.2128 | 0.2021 | 0.2038 | 84,083 | -0.01(-5.08%) |
May 17, 2021 | 0.2082 | 0.2147 | 0.2050 | 0.2147 | 17,930 | -0.00(-0.23%) |
May 14, 2021 | 0.2058 | 0.2235 | 0.2058 | 0.2152 | 48,280 | +0.01(+4.47%) |
May 13, 2021 | 0.2288 | 0.2288 | 0.2060 | 0.2060 | 134,039 | -0.01(-6.75%) |
May 12, 2021 | 0.2500 | 0.2500 | 0.2209 | 0.2209 | 117,761 | -0.01(-2.34%) |
May 11, 2021 | 0.2060 | 0.2273 | 0.1982 | 0.2262 | 143,985 | +0.01(+3.24%) |
May 10, 2021 | 0.2012 | 0.2450 | 0.1934 | 0.2191 | 1,188,989 | +0.02(+8.90%) |
May 07, 2021 | 0.2001 | 0.2025 | 0.1925 | 0.2012 | 105,269 | +0.00(+0.55%) |
May 06, 2021 | 0.2121 | 0.2137 | 0.1982 | 0.2001 | 183,515 | -0.01(-6.06%) |
May 05, 2021 | 0.2100 | 0.2239 | 0.2022 | 0.2130 | 79,476 | +0.01(+2.55%) |
May 04, 2021 | 0.2100 | 0.2392 | 0.1982 | 0.2077 | 176,266 | -0.01(-4.46%) |
May 03, 2021 | 0.2280 | 0.2283 | 0.2148 | 0.2174 | 62,898 | -0.01(-4.77%) |
Apr 30, 2021 | 0.2275 | 0.2335 | 0.2180 | 0.2283 | 36,900 | -0.01(-2.35%) |
Apr 29, 2021 | 0.2655 | 0.2655 | 0.2240 | 0.2338 | 71,523 | -0.02(-6.74%) |
Apr 28, 2021 | 0.2650 | 0.2650 | 0.2328 | 0.2507 | 60,674 | -0.01(-3.58%) |
Apr 27, 2021 | 0.2400 | 0.2630 | 0.2300 | 0.2600 | 216,930 | +0.04(+15.66%) |
Apr 26, 2021 | 0.2200 | 0.2382 | 0.2200 | 0.2248 | 97,624 | -0.00(-1.40%) |
Apr 23, 2021 | 0.2160 | 0.2450 | 0.1901 | 0.2280 | 289,100 | +0.03(+16.27%) |
Apr 22, 2021 | 0.1986 | 0.2010 | 0.1862 | 0.1961 | 96,725 | +0.00(+1.24%) |
Apr 21, 2021 | 0.1876 | 0.1969 | 0.1839 | 0.1937 | 211,186 | +0.00(+1.89%) |
Apr 20, 2021 | 0.1985 | 0.2117 | 0.1901 | 0.1901 | 345,113 | -0.02(-7.72%) |
Apr 19, 2021 | 0.2059 | 0.2121 | 0.1910 | 0.2060 | 158,478 | -0.01(-2.83%) |
Apr 16, 2021 | 0.2330 | 0.2330 | 0.2000 | 0.2120 | 584,600 | -0.00(-0.80%) |
Apr 15, 2021 | 0.2160 | 0.2199 | 0.2017 | 0.2137 | 91,300 | -0.00(-1.11%) |
Apr 14, 2021 | 0.2304 | 0.2357 | 0.2065 | 0.2161 | 250,703 | -0.02(-8.35%) |
Apr 13, 2021 | 0.2455 | 0.2500 | 0.2267 | 0.2358 | 688,966 | -0.01(-4.61%) |
Apr 12, 2021 | 0.2653 | 0.2794 | 0.2412 | 0.2472 | 342,638 | +0.00(+0.90%) |
Apr 09, 2021 | 0.2617 | 0.2820 | 0.2347 | 0.2450 | 109,100 | -0.02(-6.38%) |
Apr 08, 2021 | 0.2400 | 0.2636 | 0.2371 | 0.2617 | 138,059 | +0.03(+10.84%) |
Apr 07, 2021 | 0.2510 | 0.2615 | 0.2361 | 0.2361 | 222,048 | -0.02(-9.57%) |
Apr 06, 2021 | 0.2759 | 0.2890 | 0.2564 | 0.2611 | 286,084 | -0.02(-7.67%) |
Apr 05, 2021 | 0.2940 | 0.3124 | 0.2800 | 0.2828 | 262,895 | -0.01(-4.14%) |
Apr 01, 2021 | 0.3230 | 0.3234 | 0.2808 | 0.2950 | 268,600 | -0.01(-2.83%) |
Mar 31, 2021 | 0.2342 | 0.3041 | 0.2342 | 0.3036 | 425,195 | +0.06(+23.92%) |
Mar 30, 2021 | 0.2601 | 0.2760 | 0.2288 | 0.2450 | 1,448,694 | -0.03(-10.45%) |
Mar 29, 2021 | 0.3350 | 0.3350 | 0.2613 | 0.2736 | 1,202,054 | -0.05(-15.82%) |
Mar 26, 2021 | 0.3600 | 0.3775 | 0.3234 | 0.3250 | 508,400 | -0.03(-9.72%) |
Mar 25, 2021 | 0.4128 | 0.4128 | 0.3316 | 0.3600 | 1,255,461 | -0.03(-7.26%) |
Mar 24, 2021 | 0.4599 | 0.5000 | 0.3626 | 0.3882 | 1,638,776 | -0.05(-11.55%) |
Mar 23, 2021 | 0.5548 | 0.5816 | 0.4270 | 0.4389 | 2,180,263 | -0.11(-20.52%) |
Mar 22, 2021 | 0.4735 | 0.5800 | 0.4052 | 0.5522 | 2,717,947 | +0.09(+19.76%) |
Mar 19, 2021 | 0.4420 | 0.5126 | 0.4202 | 0.4611 | 1,861,100 | +0.01(+1.34%) |
Mar 18, 2021 | 0.4360 | 0.6700 | 0.4051 | 0.4550 | 14,336,566 | +0.05(+12.35%) |
Mar 17, 2021 | 0.3450 | 0.4100 | 0.2947 | 0.4050 | 3,900,522 | +0.07(+22.06%) |
Mar 16, 2021 | 0.3600 | 0.4555 | 0.3050 | 0.3318 | 2,545,961 | -0.11(-24.26%) |
Mar 15, 2021 | 0.4160 | 0.5200 | 0.3890 | 0.4381 | 4,074,101 | +0.03(+8.28%) |
Mar 12, 2021 | 0.2400 | 0.4175 | 0.2320 | 0.4046 | 4,286,100 | +0.15(+61.84%) |
Mar 11, 2021 | 0.2076 | 0.2653 | 0.1900 | 0.2500 | 1,405,491 | +0.05(+24.38%) |
Mar 10, 2021 | 0.1862 | 0.2031 | 0.1802 | 0.2010 | 262,474 | +0.02(+8.06%) |
Mar 09, 2021 | 0.1838 | 0.1921 | 0.1701 | 0.1860 | 168,683 | -0.00(-0.80%) |
Mar 08, 2021 | 0.1935 | 0.1987 | 0.1800 | 0.1875 | 130,234 | -0.01(-3.10%) |
Mar 05, 2021 | 0.1980 | 0.2200 | 0.1656 | 0.1935 | 334,200 | -0.01(-2.67%) |
Mar 04, 2021 | 0.2108 | 0.2467 | 0.1818 | 0.1988 | 581,221 | -0.01(-5.33%) |
Mar 03, 2021 | 0.2264 | 0.2582 | 0.2025 | 0.2100 | 753,132 | -0.04(-17.19%) |
Mar 02, 2021 | 0.1726 | 0.2953 | 0.1726 | 0.2536 | 3,117,893 | +0.06(+32.64%) |