Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.0810 | 0.0851 | 0.0701 | 0.0792 | 1,872,400 | -0.00(-2.22%) |
Feb 25, 2021 | 0.0766 | 0.0900 | 0.0680 | 0.0810 | 1,574,064 | +0.00(+2.53%) |
Feb 24, 2021 | 0.0662 | 0.0900 | 0.0610 | 0.0790 | 1,278,460 | +0.01(+21.91%) |
Feb 23, 2021 | 0.0700 | 0.0746 | 0.0599 | 0.0648 | 700,389 | -0.01(-15.84%) |
Feb 22, 2021 | 0.0778 | 0.0778 | 0.0730 | 0.0770 | 959,530 | -0.00(-0.65%) |
Feb 19, 2021 | 0.0774 | 0.0790 | 0.0710 | 0.0775 | 238,500 | +0.00(+6.02%) |
Feb 18, 2021 | 0.0800 | 0.0830 | 0.0730 | 0.0731 | 1,252,796 | -0.01(-6.52%) |
Feb 17, 2021 | 0.0803 | 0.0820 | 0.0750 | 0.0782 | 321,426 | -0.00(-2.25%) |
Feb 16, 2021 | 0.0820 | 0.0830 | 0.0750 | 0.0800 | 617,862 | -0.00(-2.44%) |
Feb 12, 2021 | 0.0852 | 0.0852 | 0.0730 | 0.0820 | 247,500 | -0.00(-1.20%) |
Feb 11, 2021 | 0.0896 | 0.0960 | 0.0800 | 0.0830 | 1,188,264 | -0.01(-6.64%) |
Feb 10, 2021 | 0.0660 | 0.0930 | 0.0600 | 0.0889 | 3,252,298 | +0.02(+34.70%) |
Feb 09, 2021 | 0.0570 | 0.0697 | 0.0570 | 0.0660 | 1,155,190 | +0.00(+3.13%) |
Feb 08, 2021 | 0.0593 | 0.0645 | 0.0545 | 0.0640 | 1,303,458 | +0.01(+10.34%) |
Feb 05, 2021 | 0.0630 | 0.0660 | 0.0560 | 0.0580 | 664,600 | -0.00(-6.45%) |
Feb 04, 2021 | 0.0592 | 0.0650 | 0.0510 | 0.0620 | 919,651 | +0.01(+10.71%) |
Feb 03, 2021 | 0.0585 | 0.0650 | 0.0555 | 0.0560 | 636,181 | +0.00(+2.56%) |
Feb 02, 2021 | 0.0630 | 0.0660 | 0.0450 | 0.0546 | 1,313,038 | -0.00(-6.19%) |
Feb 01, 2021 | 0.0634 | 0.0658 | 0.0580 | 0.0582 | 1,554,236 | +0.00(+3.93%) |
Jan 29, 2021 | 0.0650 | 0.1100 | 0.0540 | 0.0560 | 10,318,800 | -0.01(-11.11%) |
Jan 28, 2021 | 0.0740 | 0.0740 | 0.0553 | 0.0630 | 1,713,890 | -0.01(-14.29%) |
Jan 27, 2021 | 0.1000 | 0.1100 | 0.0610 | 0.0735 | 4,437,548 | -0.02(-19.58%) |
Jan 26, 2021 | 0.0548 | 0.1400 | 0.0545 | 0.0914 | 9,791,947 | +0.04(+69.26%) |
Jan 25, 2021 | 0.0500 | 0.0549 | 0.0484 | 0.0540 | 1,363,489 | +0.00(+7.78%) |
Jan 22, 2021 | 0.0487 | 0.0504 | 0.0470 | 0.0501 | 398,000 | +0.00(+3.51%) |
Jan 21, 2021 | 0.0468 | 0.0497 | 0.0411 | 0.0484 | 1,061,436 | +0.00(+5.45%) |
Jan 20, 2021 | 0.0420 | 0.0459 | 0.0397 | 0.0459 | 639,384 | +0.00(+11.95%) |
Jan 19, 2021 | 0.0397 | 0.0420 | 0.0338 | 0.0410 | 1,217,095 | +0.00(+3.27%) |
Jan 15, 2021 | 0.0399 | 0.0399 | 0.0352 | 0.0397 | 245,500 | -0.00(-0.25%) |
Jan 14, 2021 | 0.0399 | 0.0399 | 0.0356 | 0.0398 | 282,342 | -0.00(-0.25%) |
Jan 13, 2021 | 0.0380 | 0.0399 | 0.0340 | 0.0399 | 300,561 | +0.00(+5.00%) |
Jan 12, 2021 | 0.0369 | 0.0409 | 0.0337 | 0.0380 | 125,635 | -0.00(-7.09%) |
Jan 11, 2021 | 0.0420 | 0.0439 | 0.0333 | 0.0409 | 692,511 | -0.00(-1.21%) |
Jan 08, 2021 | 0.0385 | 0.0430 | 0.0385 | 0.0414 | 418,400 | +0.00(+5.88%) |
Jan 07, 2021 | 0.0380 | 0.0400 | 0.0370 | 0.0391 | 272,718 | +0.00(+2.89%) |
Jan 06, 2021 | 0.0400 | 0.0400 | 0.0375 | 0.0380 | 226,846 | +0.00(+2.70%) |
Jan 05, 2021 | 0.0364 | 0.0418 | 0.0364 | 0.0370 | 277,935 | -0.01(-15.91%) |
Jan 04, 2021 | 0.0398 | 0.0440 | 0.0343 | 0.0440 | 516,281 | +0.00(+10.55%) |
Dec 31, 2020 | 0.0398 | 0.0398 | 0.0398 | 1,823,336 | -0.01(-12.72%) | |
Dec 30, 2020 | 0.0540 | 0.0570 | 0.0372 | 0.0456 | 1,823,336 | -0.01(-20.00%) |
Dec 29, 2020 | 0.0713 | 0.0760 | 0.0520 | 0.0570 | 405,924 | -0.01(-12.17%) |
Dec 28, 2020 | 0.0876 | 0.0876 | 0.0625 | 0.0649 | 2,186,208 | -0.02(-18.88%) |
Dec 24, 2020 | 0.0614 | 0.0900 | 0.0613 | 0.0800 | 245,500 | +0.00(+0.00%) |
Dec 23, 2020 | 0.0900 | 0.0900 | 0.0612 | 0.0800 | 756,796 | -0.01(-8.68%) |
Dec 22, 2020 | 0.1000 | 0.1000 | 0.0790 | 0.0876 | 1,751,121 | +0.01(+11.17%) |
Dec 21, 2020 | 0.0592 | 0.0800 | 0.0530 | 0.0788 | 1,274,976 | +0.02(+29.18%) |
Dec 18, 2020 | 0.0500 | 0.0650 | 0.0450 | 0.0610 | 1,504,200 | +0.01(+27.08%) |
Dec 17, 2020 | 0.0360 | 0.0499 | 0.0330 | 0.0480 | 1,028,245 | +0.01(+34.83%) |
Dec 16, 2020 | 0.0321 | 0.0370 | 0.0321 | 0.0356 | 1,026,568 | +0.00(+2.59%) |
Dec 15, 2020 | 0.0420 | 0.0420 | 0.0312 | 0.0347 | 317,200 | -0.01(-14.32%) |
Dec 14, 2020 | 0.0285 | 0.0490 | 0.0270 | 0.0405 | 3,244,239 | +0.01(+48.35%) |
Dec 11, 2020 | 0.0267 | 0.0280 | 0.0248 | 0.0273 | 429,400 | +0.00(+17.17%) |
Dec 10, 2020 | 0.0299 | 0.0299 | 0.0220 | 0.0233 | 311,504 | +0.00(+5.91%) |
Dec 09, 2020 | 0.0300 | 0.0300 | 0.0180 | 0.0220 | 513,465 | -0.01(-25.42%) |
Dec 08, 2020 | 0.0241 | 0.0299 | 0.0220 | 0.0295 | 1,031,973 | +0.01(+34.09%) |
Dec 07, 2020 | 0.0250 | 0.0261 | 0.0210 | 0.0220 | 1,480,167 | +0.00(+8.91%) |
Dec 04, 2020 | 0.0243 | 0.0250 | 0.0200 | 0.0202 | 291,900 | -0.00(-9.42%) |
Dec 03, 2020 | 0.0231 | 0.0236 | 0.0181 | 0.0223 | 1,353,911 | +0.00(+19.89%) |
Dec 02, 2020 | 0.0180 | 0.0186 | 0.0170 | 0.0186 | 137,095 | +0.00(+0.00%) |