Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.1637 | 0.1800 | 0.1600 | 0.1700 | 157,563 | +0.01(+5.59%) |
May 27, 2021 | 0.1800 | 0.1800 | 0.1600 | 0.1610 | 208,961 | -0.01(-5.29%) |
May 26, 2021 | 0.1700 | 0.1950 | 0.1700 | 0.1700 | 163,289 | -0.01(-5.56%) |
May 25, 2021 | 0.1800 | 0.1818 | 0.1711 | 0.1800 | 83,700 | +0.00(+0.00%) |
May 24, 2021 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 57,800 | +0.00(+0.56%) |
May 21, 2021 | 0.1793 | 0.1900 | 0.1700 | 0.1790 | 63,595 | +0.00(+2.29%) |
May 20, 2021 | 0.1900 | 0.1900 | 0.1650 | 0.1750 | 239,992 | -0.01(-5.41%) |
May 19, 2021 | 0.1950 | 0.2000 | 0.1730 | 0.1850 | 774,562 | -0.01(-4.64%) |
May 18, 2021 | 0.1900 | 0.2000 | 0.1800 | 0.1940 | 493,157 | +0.01(+7.78%) |
May 17, 2021 | 0.1750 | 0.2000 | 0.1600 | 0.1800 | 629,798 | +0.02(+12.50%) |
May 14, 2021 | 0.1650 | 0.1750 | 0.1550 | 0.1600 | 442,069 | -0.00(-2.97%) |
May 13, 2021 | 0.1600 | 0.1654 | 0.1570 | 0.1649 | 113,280 | +0.00(+3.06%) |
May 12, 2021 | 0.1647 | 0.1664 | 0.1570 | 0.1600 | 179,693 | -0.01(-4.71%) |
May 11, 2021 | 0.1650 | 0.1800 | 0.1570 | 0.1679 | 690,690 | +0.01(+4.29%) |
May 10, 2021 | 0.1614 | 0.1689 | 0.1600 | 0.1610 | 391,265 | +0.01(+3.87%) |
May 07, 2021 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 475,829 | +0.00(+2.58%) |
May 06, 2021 | 0.1550 | 0.1550 | 0.1510 | 0.1511 | 204,757 | +0.00(+0.73%) |
May 05, 2021 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 37,986 | -0.00(-2.60%) |
May 04, 2021 | 0.1593 | 0.1600 | 0.1510 | 0.1540 | 252,868 | -0.01(-3.57%) |
May 03, 2021 | 0.1547 | 0.1597 | 0.1506 | 0.1597 | 102,395 | +0.01(+5.07%) |
Apr 30, 2021 | 0.1550 | 0.1550 | 0.1520 | 0.1520 | 151,000 | -0.00(-1.30%) |
Apr 29, 2021 | 0.1588 | 0.1701 | 0.1538 | 0.1540 | 157,842 | -0.01(-5.64%) |
Apr 28, 2021 | 0.1611 | 0.1701 | 0.1550 | 0.1632 | 295,985 | -0.01(-4.06%) |
Apr 27, 2021 | 0.1589 | 0.1701 | 0.1546 | 0.1701 | 212,985 | +0.02(+13.40%) |
Apr 26, 2021 | 0.1550 | 0.1640 | 0.1500 | 0.1500 | 274,776 | -0.01(-4.70%) |
Apr 23, 2021 | 0.1570 | 0.1640 | 0.1510 | 0.1574 | 235,600 | +0.00(+1.55%) |
Apr 22, 2021 | 0.1730 | 0.1800 | 0.1550 | 0.1550 | 545,280 | -0.02(-10.40%) |
Apr 21, 2021 | 0.1500 | 0.1800 | 0.1461 | 0.1730 | 1,571,484 | +0.03(+19.31%) |
Apr 20, 2021 | 0.1558 | 0.1600 | 0.1420 | 0.1450 | 481,499 | -0.01(-5.91%) |
Apr 19, 2021 | 0.1611 | 0.1710 | 0.1500 | 0.1541 | 734,423 | -0.00(-2.78%) |
Apr 16, 2021 | 0.1500 | 0.1590 | 0.1422 | 0.1585 | 150,700 | +0.01(+6.38%) |
Apr 15, 2021 | 0.1400 | 0.1526 | 0.1400 | 0.1490 | 240,394 | +0.01(+7.97%) |
Apr 14, 2021 | 0.1450 | 0.1503 | 0.1342 | 0.1380 | 1,209,338 | -0.01(-5.41%) |
Apr 13, 2021 | 0.1551 | 0.1700 | 0.1390 | 0.1459 | 1,239,058 | -0.01(-4.20%) |
Apr 12, 2021 | 0.1304 | 0.1611 | 0.1300 | 0.1523 | 2,511,718 | +0.02(+14.08%) |
Apr 09, 2021 | 0.1336 | 0.1346 | 0.1302 | 0.1335 | 27,600 | +0.01(+7.40%) |
Apr 08, 2021 | 0.1340 | 0.1342 | 0.1200 | 0.1243 | 86,371 | -0.01(-4.38%) |
Apr 07, 2021 | 0.1358 | 0.1360 | 0.1300 | 0.1300 | 28,000 | -0.01(-4.62%) |
Apr 06, 2021 | 0.1235 | 0.1365 | 0.1235 | 0.1363 | 58,850 | +0.01(+6.90%) |
Apr 05, 2021 | 0.1327 | 0.1368 | 0.1275 | 0.1275 | 273,300 | +0.00(+2.00%) |
Apr 01, 2021 | 0.1224 | 0.1333 | 0.1219 | 0.1250 | 185,800 | +0.01(+8.70%) |
Mar 31, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 53,100 | +0.00(+0.00%) |
Mar 30, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 54,150 | -0.00(-4.17%) |
Mar 26, 2021 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Mar 25, 2021 | 0.1188 | 0.1200 | 0.1188 | 0.1200 | 90,809 | +0.01(+9.59%) |
Mar 24, 2021 | 0.1091 | 0.1125 | 0.1081 | 0.1095 | 10,730 | -0.00(-0.45%) |
Mar 23, 2021 | 0.1200 | 0.1200 | 0.1085 | 0.1100 | 39,500 | -0.01(-7.41%) |
Mar 22, 2021 | 0.1200 | 0.1200 | 0.1188 | 0.1188 | 14,338 | -0.00(-0.17%) |
Mar 19, 2021 | 0.1100 | 0.1190 | 0.1100 | 0.1190 | 19,500 | +0.02(+19.00%) |
Mar 18, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 103,973 | -0.01(-6.98%) |
Mar 17, 2021 | 0.0972 | 0.1091 | 0.0948 | 0.1075 | 54,951 | +0.01(+13.16%) |
Mar 16, 2021 | 0.0914 | 0.1014 | 0.0914 | 0.0950 | 20,905 | -0.01(-5.00%) |
Mar 15, 2021 | 0.0952 | 0.1000 | 0.0952 | 0.1000 | 28,000 | +0.00(+0.00%) |
Mar 12, 2021 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 15,300 | +0.01(+5.49%) |
Mar 11, 2021 | 0.0955 | 0.0984 | 0.0948 | 0.0948 | 56,700 | -0.01(-7.96%) |
Mar 10, 2021 | 0.1010 | 0.1030 | 0.0900 | 0.1030 | 69,740 | +0.00(+3.00%) |
Mar 09, 2021 | 0.1018 | 0.1018 | 0.1000 | 0.1000 | 595 | +0.01(+7.07%) |
Mar 08, 2021 | 0.0934 | 0.1000 | 0.0934 | 0.0934 | 5,250 | -0.01(-8.25%) |
Mar 05, 2021 | 0.0977 | 0.1018 | 0.0977 | 0.1018 | 2,000 | +0.00(+2.11%) |
Mar 04, 2021 | 0.0990 | 0.0997 | 0.0973 | 0.0997 | 66,350 | -0.01(-9.36%) |
Mar 03, 2021 | 0.1078 | 0.1100 | 0.1059 | 0.1100 | 15,016 | +0.01(+5.77%) |
Mar 02, 2021 | 0.1039 | 0.1050 | 0.1000 | 0.1040 | 17,500 | +0.00(+2.97%) |