Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1410 | 0.1775 | 0.1410 | 0.1578 | 227,000 | +0.02(+11.76%) |
Apr 29, 2021 | 0.1500 | 0.1500 | 0.1410 | 0.1412 | 28,123 | -0.00(-2.62%) |
Apr 28, 2021 | 0.1410 | 0.1499 | 0.1410 | 0.1450 | 137,993 | +0.00(+2.84%) |
Apr 27, 2021 | 0.1451 | 0.1596 | 0.1410 | 0.1410 | 60,698 | -0.01(-6.00%) |
Apr 26, 2021 | 0.1660 | 0.1660 | 0.1451 | 0.1500 | 19,043 | +0.01(+3.81%) |
Apr 23, 2021 | 0.1660 | 0.1660 | 0.1428 | 0.1445 | 34,800 | -0.01(-9.29%) |
Apr 22, 2021 | 0.1500 | 0.1656 | 0.1500 | 0.1593 | 45,022 | +0.01(+6.20%) |
Apr 21, 2021 | 0.1405 | 0.1598 | 0.1405 | 0.1500 | 67,200 | +0.00(+0.00%) |
Apr 20, 2021 | 0.1660 | 0.1660 | 0.1500 | 0.1500 | 87,095 | -0.01(-7.24%) |
Apr 19, 2021 | 0.1500 | 0.1660 | 0.1500 | 0.1617 | 22,990 | +0.01(+7.80%) |
Apr 16, 2021 | 0.1602 | 0.1648 | 0.1477 | 0.1500 | 90,100 | -0.01(-8.98%) |
Apr 15, 2021 | 0.1602 | 0.1695 | 0.1600 | 0.1648 | 49,397 | +0.00(+2.81%) |
Apr 14, 2021 | 0.1700 | 0.1700 | 0.1603 | 0.1603 | 20,303 | -0.01(-5.71%) |
Apr 13, 2021 | 0.1601 | 0.1700 | 0.1601 | 0.1700 | 37,362 | +0.00(+0.00%) |
Apr 12, 2021 | 0.2000 | 0.2000 | 0.1651 | 0.1700 | 101,916 | -0.02(-10.48%) |
Apr 09, 2021 | 0.1999 | 0.2038 | 0.1700 | 0.1899 | 521,600 | -0.02(-9.53%) |
Apr 08, 2021 | 0.1699 | 0.2860 | 0.1699 | 0.2099 | 1,507,304 | +0.04(+25.31%) |
Apr 07, 2021 | 0.1550 | 0.1735 | 0.1550 | 0.1675 | 401,081 | +0.01(+9.48%) |
Apr 06, 2021 | 0.1550 | 0.1570 | 0.1530 | 0.1530 | 74,976 | +0.00(+0.00%) |
Apr 05, 2021 | 0.1500 | 0.1548 | 0.1480 | 0.1530 | 51,277 | +0.01(+6.25%) |
Apr 01, 2021 | 0.1550 | 0.1550 | 0.1311 | 0.1440 | 114,000 | -0.01(-4.95%) |
Mar 31, 2021 | 0.1600 | 0.1600 | 0.1486 | 0.1515 | 38,456 | +0.00(+1.88%) |
Mar 30, 2021 | 0.1595 | 0.1750 | 0.1441 | 0.1487 | 273,284 | +0.01(+6.21%) |
Mar 29, 2021 | 0.1450 | 0.1650 | 0.1250 | 0.1400 | 276,384 | +0.01(+7.36%) |
Mar 26, 2021 | 0.1289 | 0.1400 | 0.1200 | 0.1304 | 240,000 | +0.01(+7.77%) |
Mar 25, 2021 | 0.1200 | 0.1498 | 0.1150 | 0.1210 | 187,454 | -0.00(-0.82%) |
Mar 24, 2021 | 0.1498 | 0.1498 | 0.1220 | 0.1220 | 299,466 | -0.03(-17.57%) |
Mar 23, 2021 | 0.1400 | 0.1500 | 0.1400 | 0.1480 | 52,511 | +0.01(+5.71%) |
Mar 22, 2021 | 0.1625 | 0.1750 | 0.1400 | 0.1400 | 384,947 | -0.02(-12.50%) |
Mar 19, 2021 | 0.1250 | 0.1799 | 0.1250 | 0.1600 | 1,300,100 | +0.04(+37.93%) |
Mar 18, 2021 | 0.1440 | 0.1440 | 0.1081 | 0.1160 | 33,387 | -0.00(-3.33%) |
Mar 17, 2021 | 0.1200 | 0.1200 | 0.1090 | 0.1200 | 42,560 | +0.00(+0.00%) |
Mar 16, 2021 | 0.1299 | 0.1299 | 0.1050 | 0.1200 | 390,992 | -0.01(-4.15%) |
Mar 15, 2021 | 0.1344 | 0.1344 | 0.1251 | 0.1252 | 227,714 | -0.00(-0.63%) |
Mar 12, 2021 | 0.1201 | 0.1295 | 0.1201 | 0.1260 | 53,000 | -0.00(-1.56%) |
Mar 11, 2021 | 0.1290 | 0.1290 | 0.1200 | 0.1280 | 28,482 | +0.00(+3.23%) |
Mar 10, 2021 | 0.1290 | 0.1290 | 0.1200 | 0.1240 | 94,102 | -0.00(-1.98%) |
Mar 09, 2021 | 0.1270 | 0.1300 | 0.1200 | 0.1265 | 218,536 | +0.00(+0.40%) |
Mar 08, 2021 | 0.1270 | 0.1270 | 0.1200 | 0.1260 | 213,867 | +0.01(+5.00%) |
Mar 05, 2021 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 196,800 | +0.01(+8.60%) |
Mar 04, 2021 | 0.1178 | 0.1200 | 0.1100 | 0.1105 | 359,086 | -0.00(-1.34%) |
Mar 03, 2021 | 0.1300 | 0.1300 | 0.1000 | 0.1120 | 291,294 | -0.02(-13.85%) |
Mar 02, 2021 | 0.1450 | 0.1450 | 0.1211 | 0.1300 | 106,306 | +0.00(+1.56%) |
Mar 01, 2021 | 0.1170 | 0.1280 | 0.1170 | 0.1280 | 79,101 | +0.01(+11.21%) |
Feb 26, 2021 | 0.1100 | 0.1200 | 0.1100 | 0.1151 | 69,900 | -0.00(-4.08%) |
Feb 25, 2021 | 0.1337 | 0.1337 | 0.1150 | 0.1200 | 127,660 | -0.01(-9.64%) |
Feb 24, 2021 | 0.1250 | 0.1450 | 0.1220 | 0.1328 | 75,070 | +0.01(+8.85%) |
Feb 23, 2021 | 0.1274 | 0.1310 | 0.1211 | 0.1220 | 245,915 | -0.02(-12.67%) |
Feb 22, 2021 | 0.1372 | 0.1400 | 0.1271 | 0.1397 | 100,019 | +0.00(+1.45%) |
Feb 19, 2021 | 0.1302 | 0.1377 | 0.1250 | 0.1377 | 350,100 | -0.01(-4.31%) |
Feb 18, 2021 | 0.1528 | 0.1580 | 0.1300 | 0.1439 | 156,013 | -0.01(-7.16%) |
Feb 17, 2021 | 0.1469 | 0.1580 | 0.1200 | 0.1550 | 424,738 | +0.01(+6.90%) |
Feb 16, 2021 | 0.1900 | 0.1925 | 0.1400 | 0.1450 | 691,438 | -0.03(-14.71%) |
Feb 12, 2021 | 0.1408 | 0.1710 | 0.1400 | 0.1700 | 1,243,700 | +0.03(+20.74%) |
Feb 11, 2021 | 0.1310 | 0.1495 | 0.1262 | 0.1408 | 309,713 | +0.01(+4.30%) |
Feb 10, 2021 | 0.1230 | 0.1350 | 0.1230 | 0.1350 | 171,340 | +0.01(+6.72%) |
Feb 09, 2021 | 0.1220 | 0.1349 | 0.1210 | 0.1265 | 157,941 | +0.01(+4.55%) |
Feb 08, 2021 | 0.1238 | 0.1290 | 0.1151 | 0.1210 | 101,022 | -0.00(-3.20%) |
Feb 05, 2021 | 0.1280 | 0.1300 | 0.1163 | 0.1250 | 57,700 | +0.00(+0.00%) |
Feb 04, 2021 | 0.1250 | 0.1280 | 0.1150 | 0.1250 | 352,606 | +0.00(+2.71%) |
Feb 03, 2021 | 0.1245 | 0.1245 | 0.1139 | 0.1217 | 39,098 | -0.00(-0.49%) |
Feb 02, 2021 | 0.1160 | 0.1280 | 0.1150 | 0.1223 | 169,005 | +0.00(+2.77%) |