Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.2308 | 0.2447 | 0.2250 | 0.2329 | 569,900 | -0.00(-1.10%) |
Apr 29, 2021 | 0.2285 | 0.2571 | 0.2163 | 0.2355 | 1,476,825 | +0.00(+1.51%) |
Apr 28, 2021 | 0.2247 | 0.2437 | 0.2100 | 0.2320 | 4,574,266 | +0.02(+7.41%) |
Apr 27, 2021 | 0.1985 | 0.2400 | 0.1896 | 0.2160 | 4,673,765 | +0.02(+11.34%) |
Apr 26, 2021 | 0.1839 | 0.1969 | 0.1700 | 0.1940 | 1,408,410 | +0.00(+0.31%) |
Apr 23, 2021 | 0.1900 | 0.2021 | 0.1860 | 0.1934 | 1,006,800 | -0.01(-5.52%) |
Apr 22, 2021 | 0.1960 | 0.2169 | 0.1960 | 0.2047 | 572,913 | -0.00(-2.34%) |
Apr 21, 2021 | 0.1975 | 0.2129 | 0.1900 | 0.2096 | 720,798 | +0.02(+8.04%) |
Apr 20, 2021 | 0.2145 | 0.2280 | 0.1901 | 0.1940 | 388,462 | -0.03(-11.86%) |
Apr 19, 2021 | 0.2050 | 0.2300 | 0.2050 | 0.2201 | 2,114,974 | +0.00(+0.05%) |
Apr 16, 2021 | 0.2235 | 0.2477 | 0.2175 | 0.2200 | 746,800 | -0.02(-6.62%) |
Apr 15, 2021 | 0.2740 | 0.2740 | 0.2311 | 0.2356 | 762,049 | -0.02(-7.61%) |
Apr 14, 2021 | 0.2395 | 0.2706 | 0.2395 | 0.2550 | 243,450 | +0.00(+0.00%) |
Apr 13, 2021 | 0.2800 | 0.2807 | 0.2500 | 0.2550 | 923,594 | -0.02(-7.41%) |
Apr 12, 2021 | 0.2578 | 0.3022 | 0.2532 | 0.2754 | 178,150 | -0.00(-1.64%) |
Apr 09, 2021 | 0.2710 | 0.2873 | 0.2550 | 0.2800 | 1,047,400 | +0.01(+3.32%) |
Apr 08, 2021 | 0.2684 | 0.2750 | 0.2400 | 0.2710 | 3,518,339 | +0.04(+16.81%) |
Apr 07, 2021 | 0.2323 | 0.2513 | 0.2320 | 0.2320 | 283,971 | -0.00(-1.23%) |
Apr 06, 2021 | 0.2360 | 0.2700 | 0.2308 | 0.2349 | 423,896 | -0.01(-2.08%) |
Apr 05, 2021 | 0.2200 | 0.2477 | 0.2200 | 0.2399 | 302,154 | +0.00(+1.61%) |
Apr 01, 2021 | 0.2358 | 0.2400 | 0.2300 | 0.2361 | 115,200 | +0.00(+0.43%) |
Mar 31, 2021 | 0.2033 | 0.2358 | 0.2033 | 0.2351 | 278,820 | +0.01(+5.85%) |
Mar 30, 2021 | 0.2219 | 0.2240 | 0.2127 | 0.2221 | 207,108 | +0.01(+3.30%) |
Mar 29, 2021 | 0.2255 | 0.2304 | 0.2100 | 0.2150 | 356,697 | -0.01(-2.27%) |
Mar 26, 2021 | 0.2345 | 0.2345 | 0.2162 | 0.2200 | 356,100 | -0.00(-1.35%) |
Mar 25, 2021 | 0.2300 | 0.2300 | 0.2000 | 0.2230 | 780,531 | +0.00(+1.64%) |
Mar 24, 2021 | 0.2135 | 0.2300 | 0.2050 | 0.2194 | 557,794 | +0.00(+2.09%) |
Mar 23, 2021 | 0.2431 | 0.2432 | 0.2110 | 0.2149 | 704,024 | -0.02(-7.53%) |
Mar 22, 2021 | 0.2492 | 0.2531 | 0.2259 | 0.2324 | 305,610 | -0.01(-4.79%) |
Mar 19, 2021 | 0.2494 | 0.2494 | 0.2312 | 0.2441 | 232,400 | +0.00(+1.71%) |
Mar 18, 2021 | 0.2529 | 0.2589 | 0.2350 | 0.2400 | 359,003 | -0.01(-4.80%) |
Mar 17, 2021 | 0.2771 | 0.2771 | 0.2376 | 0.2521 | 610,170 | -0.01(-3.04%) |
Mar 16, 2021 | 0.2400 | 0.2800 | 0.2269 | 0.2600 | 1,961,924 | +0.02(+8.33%) |
Mar 15, 2021 | 0.2370 | 0.2550 | 0.2254 | 0.2400 | 432,562 | +0.01(+3.00%) |
Mar 12, 2021 | 0.2397 | 0.2637 | 0.2280 | 0.2330 | 264,100 | -0.00(-1.06%) |
Mar 11, 2021 | 0.2500 | 0.2600 | 0.2244 | 0.2355 | 1,253,777 | +0.02(+9.08%) |
Mar 10, 2021 | 0.2492 | 0.2500 | 0.2050 | 0.2159 | 706,076 | -0.01(-6.13%) |
Mar 09, 2021 | 0.2499 | 0.2500 | 0.2200 | 0.2300 | 276,977 | +0.01(+2.59%) |
Mar 08, 2021 | 0.2170 | 0.2500 | 0.2078 | 0.2242 | 300,775 | +0.00(+2.05%) |
Mar 05, 2021 | 0.2227 | 0.2227 | 0.2020 | 0.2197 | 302,200 | -0.00(-1.48%) |
Mar 04, 2021 | 0.2298 | 0.2350 | 0.2126 | 0.2230 | 1,027,603 | -0.01(-4.90%) |
Mar 03, 2021 | 0.2739 | 0.2739 | 0.2228 | 0.2345 | 907,254 | -0.03(-10.77%) |
Mar 02, 2021 | 0.2374 | 0.2793 | 0.1878 | 0.2628 | 2,216,959 | +0.01(+5.97%) |
Mar 01, 2021 | 0.2710 | 0.2710 | 0.2470 | 0.2480 | 287,333 | -0.00(-0.84%) |
Feb 26, 2021 | 0.2512 | 0.2631 | 0.2320 | 0.2501 | 990,500 | +0.00(+0.12%) |
Feb 25, 2021 | 0.2500 | 0.2960 | 0.2498 | 0.2498 | 790,610 | -0.03(-10.66%) |
Feb 24, 2021 | 0.2781 | 0.2924 | 0.2656 | 0.2796 | 702,785 | -0.00(-0.07%) |
Feb 23, 2021 | 0.3170 | 0.3200 | 0.2364 | 0.2798 | 1,474,311 | -0.04(-11.57%) |
Feb 22, 2021 | 0.3126 | 0.3423 | 0.2800 | 0.3164 | 1,006,702 | +0.01(+1.67%) |
Feb 19, 2021 | 0.3107 | 0.3315 | 0.3084 | 0.3112 | 1,772,200 | +0.00(+1.50%) |
Feb 18, 2021 | 0.2913 | 0.3223 | 0.2900 | 0.3066 | 1,139,118 | +0.01(+2.99%) |
Feb 17, 2021 | 0.3125 | 0.3320 | 0.2948 | 0.2977 | 657,111 | -0.01(-4.80%) |
Feb 16, 2021 | 0.3200 | 0.3200 | 0.2790 | 0.3127 | 1,361,408 | +0.03(+9.07%) |
Feb 12, 2021 | 0.2677 | 0.3033 | 0.2526 | 0.2867 | 1,148,600 | +0.00(+0.42%) |
Feb 11, 2021 | 0.3650 | 0.3700 | 0.2716 | 0.2855 | 2,520,476 | -0.04(-13.43%) |
Feb 10, 2021 | 0.3193 | 0.3728 | 0.3100 | 0.3298 | 2,806,443 | +0.02(+7.22%) |
Feb 09, 2021 | 0.2690 | 0.3162 | 0.2472 | 0.3076 | 2,371,589 | +0.04(+15.64%) |
Feb 08, 2021 | 0.2330 | 0.2800 | 0.2330 | 0.2660 | 1,864,172 | +0.02(+9.47%) |
Feb 05, 2021 | 0.2347 | 0.2440 | 0.2224 | 0.2430 | 1,255,900 | +0.02(+7.05%) |
Feb 04, 2021 | 0.2050 | 0.2300 | 0.1894 | 0.2270 | 1,882,957 | +0.03(+13.50%) |
Feb 03, 2021 | 0.1800 | 0.2039 | 0.1800 | 0.2000 | 925,477 | +0.01(+5.54%) |
Feb 02, 2021 | 0.1886 | 0.1969 | 0.1800 | 0.1895 | 283,177 | +0.00(+1.01%) |