Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 361,789 | -0.01(-3.57%) |
Apr 29, 2021 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 286,057 | -0.00(-3.45%) |
Apr 28, 2021 | 0.1500 | 0.1500 | 0.1300 | 0.1450 | 602,487 | +0.00(+0.00%) |
Apr 27, 2021 | 0.1550 | 0.1550 | 0.1400 | 0.1450 | 528,627 | -0.01(-3.33%) |
Apr 26, 2021 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 594,981 | -0.02(-9.09%) |
Apr 23, 2021 | 0.1550 | 0.1700 | 0.1450 | 0.1650 | 541,938 | +0.01(+6.45%) |
Apr 22, 2021 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 644,591 | +0.00(+0.00%) |
Apr 21, 2021 | 0.1550 | 0.1550 | 0.1450 | 0.1550 | 538,357 | +0.01(+3.33%) |
Apr 20, 2021 | 0.1550 | 0.1550 | 0.1400 | 0.1500 | 292,641 | -0.01(-3.23%) |
Apr 19, 2021 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 747,508 | -0.00(-1.90%) |
Apr 16, 2021 | 0.1600 | 0.1650 | 0.1550 | 0.1580 | 892,469 | -0.00(-1.25%) |
Apr 15, 2021 | 0.1600 | 0.1750 | 0.1550 | 0.1600 | 830,429 | -0.01(-5.88%) |
Apr 14, 2021 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 487,333 | +0.00(+0.00%) |
Apr 13, 2021 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 516,120 | +0.00(+0.00%) |
Apr 12, 2021 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 504,520 | +0.00(+0.00%) |
Apr 09, 2021 | 0.1850 | 0.1850 | 0.1650 | 0.1700 | 1,363,056 | -0.01(-5.56%) |
Apr 08, 2021 | 0.1850 | 0.1900 | 0.1700 | 0.1800 | 1,455,193 | -0.01(-5.26%) |
Apr 07, 2021 | 0.2150 | 0.2150 | 0.1850 | 0.1900 | 1,817,391 | -0.02(-11.63%) |
Apr 06, 2021 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 583,235 | -0.01(-4.44%) |
Apr 05, 2021 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 335,164 | -0.01(-6.25%) |
Apr 01, 2021 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 281,816 | +0.00(+0.00%) |
Mar 30, 2021 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 460,179 | -0.04(-12.73%) |
Mar 29, 2021 | 0.2750 | 0.2950 | 0.2700 | 0.2750 | 653,370 | -0.01(-3.51%) |
Mar 26, 2021 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 681,871 | -0.01(-1.72%) |
Mar 25, 2021 | 0.2800 | 0.3100 | 0.2500 | 0.2900 | 1,056,881 | +0.02(+7.41%) |
Mar 24, 2021 | 0.2300 | 0.3280 | 0.2250 | 0.2700 | 2,584,937 | +0.06(+25.58%) |
Mar 23, 2021 | 0.2100 | 0.2200 | 0.2050 | 0.2150 | 333,014 | +0.01(+2.38%) |
Mar 22, 2021 | 0.2300 | 0.2300 | 0.2050 | 0.2100 | 719,672 | -0.01(-4.55%) |
Mar 19, 2021 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 961,428 | -0.01(-4.35%) |
Mar 18, 2021 | 0.2850 | 0.2850 | 0.2300 | 0.2300 | 1,782,812 | -0.05(-19.30%) |
Mar 17, 2021 | 0.2800 | 0.2950 | 0.2600 | 0.2850 | 1,050,113 | -0.01(-3.39%) |
Mar 16, 2021 | 0.3300 | 0.3300 | 0.2950 | 0.2950 | 287,850 | -0.04(-10.61%) |
Mar 15, 2021 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 154,106 | -0.01(-4.35%) |
Mar 12, 2021 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 76,813 | +0.01(+4.55%) |
Mar 11, 2021 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 380,909 | +0.00(+0.00%) |
Mar 10, 2021 | 0.3000 | 0.3600 | 0.3000 | 0.3300 | 563,140 | +0.03(+10.00%) |
Mar 09, 2021 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 281,043 | +0.00(+0.00%) |
Mar 08, 2021 | 0.3200 | 0.3200 | 0.2950 | 0.3000 | 197,930 | +0.02(+5.26%) |
Mar 05, 2021 | 0.3350 | 0.3350 | 0.2750 | 0.2850 | 427,710 | -0.04(-12.31%) |
Mar 04, 2021 | 0.3650 | 0.3700 | 0.3150 | 0.3250 | 281,538 | -0.03(-8.45%) |
Mar 03, 2021 | 0.4400 | 0.4400 | 0.3500 | 0.3550 | 597,837 | -0.09(-19.32%) |
Mar 02, 2021 | 0.4150 | 0.4400 | 0.4150 | 0.4400 | 541,259 | +0.03(+6.02%) |
Mar 01, 2021 | 0.4000 | 0.4300 | 0.3900 | 0.4150 | 308,770 | +0.03(+7.79%) |
Feb 26, 2021 | 0.3900 | 0.3900 | 0.3200 | 0.3850 | 399,865 | -0.01(-1.28%) |
Feb 25, 2021 | 0.4350 | 0.4500 | 0.3900 | 0.3900 | 227,089 | -0.06(-13.33%) |
Feb 24, 2021 | 0.4550 | 0.4650 | 0.4400 | 0.4500 | 127,925 | +0.00(+0.00%) |
Feb 23, 2021 | 0.5000 | 0.5200 | 0.4450 | 0.4500 | 268,281 | -0.05(-10.00%) |
Feb 22, 2021 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 344,058 | +0.07(+14.94%) |
Feb 19, 2021 | 0.4950 | 0.5000 | 0.4300 | 0.4350 | 537,929 | -0.07(-13.00%) |
Feb 18, 2021 | 0.5500 | 0.5500 | 0.4800 | 0.5000 | 522,496 | -0.04(-7.41%) |
Feb 17, 2021 | 0.5900 | 0.6000 | 0.5300 | 0.5400 | 383,416 | -0.05(-8.47%) |
Feb 16, 2021 | 0.6400 | 0.6400 | 0.5700 | 0.5900 | 371,155 | -0.02(-3.28%) |
Feb 12, 2021 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.02(+3.39%) | |
Feb 11, 2021 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 250,381 | -0.04(-6.35%) |
Feb 10, 2021 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 371,191 | +0.02(+3.28%) |
Feb 09, 2021 | 0.6600 | 0.6600 | 0.5800 | 0.6100 | 225,750 | +0.01(+1.67%) |
Feb 08, 2021 | 0.6600 | 0.6600 | 0.5700 | 0.6000 | 494,200 | -0.05(-7.69%) |
Feb 05, 2021 | 0.6900 | 0.7100 | 0.6400 | 0.6500 | 349,318 | -0.01(-1.52%) |
Feb 04, 2021 | 0.7300 | 0.7400 | 0.5800 | 0.6600 | 586,674 | -0.06(-8.33%) |
Feb 03, 2021 | 0.7100 | 0.7600 | 0.7000 | 0.7200 | 540,711 | +0.02(+2.86%) |
Feb 02, 2021 | 0.6600 | 0.7100 | 0.6400 | 0.7000 | 519,491 | +0.09(+14.75%) |