Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1290 | 0.1389 | 0.1200 | 0.1340 | 24,700 | +0.01(+4.77%) |
Feb 25, 2021 | 0.1480 | 0.1480 | 0.1236 | 0.1279 | 66,666 | -0.02(-14.10%) |
Feb 24, 2021 | 0.1375 | 0.1489 | 0.1260 | 0.1489 | 31,812 | +0.02(+16.78%) |
Feb 23, 2021 | 0.1450 | 0.1571 | 0.1275 | 0.1275 | 98,523 | -0.02(-12.07%) |
Feb 22, 2021 | 0.1560 | 0.1750 | 0.1450 | 0.1450 | 101,942 | -0.01(-6.75%) |
Feb 19, 2021 | 0.1770 | 0.1770 | 0.1500 | 0.1555 | 39,300 | +0.00(+0.32%) |
Feb 18, 2021 | 0.1780 | 0.1790 | 0.1420 | 0.1550 | 235,599 | -0.01(-3.73%) |
Feb 17, 2021 | 0.1945 | 0.1945 | 0.1410 | 0.1610 | 118,845 | +0.00(+0.63%) |
Feb 16, 2021 | 0.1500 | 0.1690 | 0.1363 | 0.1600 | 354,249 | +0.02(+14.29%) |
Feb 12, 2021 | 0.1600 | 0.1650 | 0.1030 | 0.1400 | 307,700 | -0.01(-9.68%) |
Feb 11, 2021 | 0.0900 | 0.2150 | 0.0876 | 0.1550 | 1,370,613 | +0.06(+55.47%) |
Feb 10, 2021 | 0.0865 | 0.0999 | 0.0865 | 0.0997 | 119,467 | -0.00(-2.73%) |
Feb 09, 2021 | 0.0950 | 0.1025 | 0.0760 | 0.1025 | 604,123 | +0.00(+3.54%) |
Feb 08, 2021 | 0.1000 | 0.1000 | 0.0802 | 0.0990 | 342,810 | -0.00(-1.00%) |
Feb 05, 2021 | 0.0995 | 0.1024 | 0.0825 | 0.1000 | 178,400 | +0.01(+17.65%) |
Feb 04, 2021 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 94,711 | +0.00(+0.00%) |
Feb 03, 2021 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 22,034 | -0.01(-8.21%) |
Feb 02, 2021 | 0.0852 | 0.0926 | 0.0851 | 0.0926 | 32,127 | -0.00(-2.63%) |
Feb 01, 2021 | 0.1000 | 0.1000 | 0.0860 | 0.0951 | 18,738 | -0.01(-7.67%) |
Jan 29, 2021 | 0.1046 | 0.1190 | 0.0865 | 0.1030 | 36,900 | +0.00(+5.10%) |
Jan 28, 2021 | 0.1049 | 0.1049 | 0.0980 | 0.0980 | 129,360 | -0.00(-2.00%) |
Jan 27, 2021 | 0.1050 | 0.1050 | 0.0969 | 0.1000 | 163,999 | -0.00(-0.99%) |
Jan 26, 2021 | 0.0920 | 0.1020 | 0.0920 | 0.1010 | 44,948 | +0.01(+9.19%) |
Jan 25, 2021 | 0.0990 | 0.1020 | 0.0793 | 0.0925 | 88,851 | +0.00(+0.43%) |
Jan 22, 2021 | 0.0900 | 0.0921 | 0.0850 | 0.0921 | 77,000 | +0.01(+9.25%) |
Jan 21, 2021 | 0.0826 | 0.0850 | 0.0785 | 0.0843 | 66,370 | -0.01(-6.33%) |
Jan 20, 2021 | 0.0917 | 0.0917 | 0.0800 | 0.0900 | 188,239 | +0.01(+9.76%) |
Jan 19, 2021 | 0.0953 | 0.1000 | 0.0800 | 0.0820 | 363,052 | +0.00(+4.99%) |
Jan 15, 2021 | 0.0850 | 0.0945 | 0.0781 | 0.0781 | 187,400 | -0.01(-8.12%) |
Jan 14, 2021 | 0.0820 | 0.0916 | 0.0755 | 0.0850 | 228,219 | +0.00(+3.66%) |
Jan 13, 2021 | 0.0823 | 0.0875 | 0.0820 | 0.0820 | 81,081 | -0.01(-6.29%) |
Jan 12, 2021 | 0.0931 | 0.0931 | 0.0825 | 0.0875 | 213,626 | +0.01(+6.32%) |
Jan 11, 2021 | 0.0861 | 0.0935 | 0.0823 | 0.0823 | 33,600 | -0.01(-14.09%) |
Jan 08, 2021 | 0.1039 | 0.1040 | 0.0881 | 0.0958 | 68,200 | +0.00(+0.31%) |
Jan 07, 2021 | 0.0979 | 0.1039 | 0.0845 | 0.0955 | 251,524 | -0.00(-2.35%) |
Jan 06, 2021 | 0.0920 | 0.1040 | 0.0830 | 0.0978 | 122,747 | +0.01(+7.12%) |
Jan 05, 2021 | 0.0825 | 0.0913 | 0.0825 | 0.0913 | 113,959 | +0.00(+0.00%) |
Jan 04, 2021 | 0.1025 | 0.1025 | 0.0825 | 0.0913 | 365,288 | +0.00(+1.44%) |
Dec 31, 2020 | 0.0900 | 0.0900 | 0.0900 | 33,906 | +0.00(+0.00%) | |
Dec 30, 2020 | 0.0900 | 0.0900 | 0.0840 | 0.0900 | 33,906 | +0.00(+1.69%) |
Dec 29, 2020 | 0.1045 | 0.1110 | 0.0840 | 0.0885 | 196,011 | -0.00(-1.67%) |
Dec 28, 2020 | 0.0900 | 0.0900 | 0.0826 | 0.0900 | 121,952 | +0.00(+4.65%) |
Dec 24, 2020 | 0.0891 | 0.0900 | 0.0860 | 0.0860 | 12,600 | -0.00(-4.44%) |
Dec 23, 2020 | 0.0900 | 0.0900 | 0.0870 | 0.0900 | 133,654 | +0.00(+1.69%) |
Dec 22, 2020 | 0.0900 | 0.0900 | 0.0881 | 0.0885 | 144,679 | +0.00(+1.72%) |
Dec 21, 2020 | 0.0870 | 0.0900 | 0.0870 | 0.0870 | 10,527 | -0.00(-3.23%) |
Dec 18, 2020 | 0.0910 | 0.0910 | 0.0899 | 0.0899 | 11,400 | -0.01(-8.73%) |
Dec 17, 2020 | 0.0900 | 0.0985 | 0.0851 | 0.0985 | 53,600 | +0.01(+13.48%) |
Dec 16, 2020 | 0.0900 | 0.1023 | 0.0868 | 0.0868 | 59,294 | -0.02(-16.86%) |
Dec 15, 2020 | 0.1198 | 0.1198 | 0.1044 | 0.1044 | 1,550 | -0.01(-5.09%) |
Dec 14, 2020 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 17,068 | +0.00(+0.09%) |
Dec 11, 2020 | 0.0970 | 0.1099 | 0.0900 | 0.1099 | 1,300 | +0.00(+0.27%) |
Dec 09, 2020 | 0.1096 | 0.1096 | 0.1096 | 0 | +0.01(+15.13%) | |
Dec 08, 2020 | 0.0804 | 0.0952 | 0.0804 | 0.0952 | 2,200 | -0.02(-19.25%) |
Dec 07, 2020 | 0.1000 | 0.1179 | 0.0710 | 0.1179 | 136,012 | -0.00(-1.67%) |
Dec 04, 2020 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 100 | +0.02(+19.54%) |
Dec 03, 2020 | 0.0906 | 0.1003 | 0.0906 | 0.1003 | 402 | -0.02(-16.42%) |
Dec 02, 2020 | 0.1053 | 0.1200 | 0.1053 | 0.1200 | 200 | +0.00(+4.35%) |