Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.5300 | 0.5300 | 0.4400 | 0.5200 | 718,000 | +0.02(+4.52%) |
Apr 29, 2021 | 0.5500 | 0.5500 | 0.4900 | 0.4975 | 282,085 | -0.04(-7.87%) |
Apr 28, 2021 | 0.5540 | 0.5830 | 0.5100 | 0.5400 | 145,759 | -0.03(-4.68%) |
Apr 27, 2021 | 0.6000 | 0.6000 | 0.5250 | 0.5665 | 61,705 | +0.01(+1.34%) |
Apr 26, 2021 | 0.5800 | 0.5800 | 0.5100 | 0.5590 | 229,507 | -0.02(-3.60%) |
Apr 23, 2021 | 0.5480 | 0.5900 | 0.5300 | 0.5799 | 145,300 | +0.01(+2.28%) |
Apr 22, 2021 | 0.5600 | 0.6100 | 0.5100 | 0.5670 | 545,933 | -0.05(-8.55%) |
Apr 21, 2021 | 0.5155 | 0.6700 | 0.4550 | 0.6200 | 448,442 | +0.08(+14.81%) |
Apr 20, 2021 | 0.5850 | 0.6000 | 0.4500 | 0.5400 | 465,210 | -0.08(-12.90%) |
Apr 19, 2021 | 0.6500 | 0.6500 | 0.4900 | 0.6200 | 261,255 | -0.03(-4.62%) |
Apr 16, 2021 | 0.6900 | 0.6980 | 0.5000 | 0.6500 | 878,200 | +0.09(+16.07%) |
Apr 15, 2021 | 0.5100 | 0.6824 | 0.4700 | 0.5600 | 551,835 | +0.10(+21.21%) |
Apr 14, 2021 | 0.5500 | 0.5600 | 0.4100 | 0.4620 | 655,082 | -0.09(-16.00%) |
Apr 13, 2021 | 0.5800 | 0.5800 | 0.5100 | 0.5500 | 416,770 | +0.06(+12.24%) |
Apr 12, 2021 | 0.3930 | 0.6200 | 0.3820 | 0.4900 | 3,794,996 | +0.16(+48.53%) |
Apr 09, 2021 | 0.8200 | 0.8200 | 0.2870 | 0.3299 | 5,027,100 | -0.43(-56.59%) |
Apr 08, 2021 | 0.7500 | 0.8849 | 0.6750 | 0.7600 | 1,422,104 | -0.13(-14.61%) |
Apr 07, 2021 | 0.5500 | 0.9499 | 0.4800 | 0.8900 | 3,617,058 | +0.33(+58.93%) |
Apr 06, 2021 | 0.6000 | 0.6250 | 0.4900 | 0.5600 | 1,329,311 | -0.11(-16.42%) |
Apr 05, 2021 | 0.5000 | 0.7309 | 0.4900 | 0.6700 | 2,924,752 | +0.19(+39.58%) |
Apr 01, 2021 | 0.3490 | 0.5000 | 0.3150 | 0.4800 | 3,003,700 | +0.18(+60.00%) |
Mar 31, 2021 | 0.2500 | 0.3333 | 0.2400 | 0.3000 | 922,223 | +0.04(+17.19%) |
Mar 30, 2021 | 0.2473 | 0.2560 | 0.2011 | 0.2560 | 608,167 | +0.02(+6.67%) |
Mar 29, 2021 | 0.2440 | 0.2590 | 0.1826 | 0.2400 | 1,226,749 | +0.06(+31.43%) |
Mar 26, 2021 | 0.1470 | 0.2900 | 0.1150 | 0.1826 | 1,777,700 | +0.03(+23.46%) |
Mar 25, 2021 | 0.1520 | 0.1560 | 0.1100 | 0.1479 | 453,733 | -0.00(-2.70%) |
Mar 24, 2021 | 0.1431 | 0.1570 | 0.1430 | 0.1520 | 148,237 | +0.01(+7.04%) |
Mar 23, 2021 | 0.1499 | 0.1550 | 0.1200 | 0.1420 | 387,320 | -0.01(-5.27%) |
Mar 22, 2021 | 0.1472 | 0.1530 | 0.1401 | 0.1499 | 145,216 | -0.00(-0.07%) |
Mar 19, 2021 | 0.1402 | 0.1530 | 0.1401 | 0.1500 | 643,200 | +0.00(+0.00%) |
Mar 18, 2021 | 0.1447 | 0.1540 | 0.1425 | 0.1500 | 294,956 | +0.01(+3.59%) |
Mar 17, 2021 | 0.1300 | 0.1580 | 0.1300 | 0.1448 | 525,447 | +0.01(+10.79%) |
Mar 16, 2021 | 0.1300 | 0.1450 | 0.1300 | 0.1307 | 893,621 | +0.01(+8.29%) |
Mar 15, 2021 | 0.1122 | 0.1240 | 0.1122 | 0.1207 | 572,760 | +0.02(+17.76%) |
Mar 12, 2021 | 0.1140 | 0.1140 | 0.0951 | 0.1025 | 101,700 | -0.01(-10.87%) |
Mar 11, 2021 | 0.1200 | 0.1310 | 0.0950 | 0.1150 | 399,840 | +0.00(+1.86%) |
Mar 10, 2021 | 0.1340 | 0.1340 | 0.1100 | 0.1129 | 300,629 | -0.00(-1.40%) |
Mar 09, 2021 | 0.1099 | 0.1145 | 0.1075 | 0.1145 | 107,884 | +0.00(+4.09%) |
Mar 08, 2021 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | 305,324 | -0.00(-1.79%) |
Mar 05, 2021 | 0.1200 | 0.1510 | 0.1000 | 0.1120 | 190,900 | +0.00(+1.27%) |
Mar 04, 2021 | 0.1076 | 0.1129 | 0.1000 | 0.1106 | 326,390 | +0.01(+5.33%) |
Mar 03, 2021 | 0.1201 | 0.1302 | 0.1050 | 0.1050 | 421,261 | -0.03(-19.42%) |
Mar 02, 2021 | 0.1363 | 0.1399 | 0.1201 | 0.1303 | 323,620 | +0.01(+8.58%) |
Mar 01, 2021 | 0.1250 | 0.1600 | 0.1200 | 0.1200 | 268,067 | -0.01(-7.69%) |
Feb 26, 2021 | 0.1498 | 0.1498 | 0.1300 | 0.1300 | 211,900 | -0.02(-13.04%) |
Feb 25, 2021 | 0.1890 | 0.1890 | 0.1320 | 0.1495 | 406,612 | -0.01(-3.55%) |
Feb 24, 2021 | 0.1390 | 0.1600 | 0.1200 | 0.1550 | 425,992 | +0.05(+47.62%) |
Feb 23, 2021 | 0.1126 | 0.1500 | 0.1050 | 0.1050 | 236,528 | -0.00(-2.78%) |
Feb 22, 2021 | 0.1600 | 0.1600 | 0.1080 | 0.1080 | 481,379 | -0.05(-32.50%) |
Feb 19, 2021 | 0.1783 | 0.1783 | 0.1510 | 0.1600 | 355,000 | +0.01(+6.67%) |
Feb 18, 2021 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | 1,042,112 | -0.02(-10.18%) |
Feb 17, 2021 | 0.2090 | 0.2450 | 0.1222 | 0.1670 | 716,407 | -0.02(-11.26%) |
Feb 16, 2021 | 0.1475 | 0.2290 | 0.1400 | 0.1882 | 2,206,034 | +0.05(+39.41%) |
Feb 12, 2021 | 0.2801 | 0.2801 | 0.0800 | 0.1350 | 6,843,100 | -0.11(-46.00%) |
Feb 11, 2021 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | 675,185 | -0.02(-5.66%) |
Feb 10, 2021 | 0.2400 | 0.2850 | 0.2201 | 0.2650 | 903,339 | +0.06(+26.19%) |
Feb 09, 2021 | 0.1800 | 0.2800 | 0.1800 | 0.2100 | 1,391,243 | +0.04(+23.53%) |
Feb 08, 2021 | 0.1400 | 0.1700 | 0.1375 | 0.1700 | 1,266,368 | +0.04(+25.93%) |
Feb 05, 2021 | 0.1400 | 0.1608 | 0.0750 | 0.1350 | 1,004,200 | -0.01(-3.57%) |
Feb 04, 2021 | 0.1150 | 0.1400 | 0.1150 | 0.1400 | 1,471,050 | +0.03(+21.74%) |
Feb 03, 2021 | 0.0843 | 0.1220 | 0.0843 | 0.1150 | 1,523,449 | +0.03(+40.24%) |
Feb 02, 2021 | 0.0845 | 0.0845 | 0.0710 | 0.0820 | 722,896 | -0.00(-2.96%) |