Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.0769 | 0.0770 | 0.0660 | 0.0767 | 325,000 | +0.01(+9.42%) |
Feb 25, 2021 | 0.0800 | 0.0804 | 0.0701 | 0.0701 | 114,439 | -0.01(-12.38%) |
Feb 24, 2021 | 0.0856 | 0.0856 | 0.0745 | 0.0800 | 40,770 | -0.01(-6.43%) |
Feb 23, 2021 | 0.0800 | 0.0870 | 0.0705 | 0.0855 | 49,036 | -0.00(-1.61%) |
Feb 22, 2021 | 0.0800 | 0.0879 | 0.0800 | 0.0869 | 41,513 | -0.00(-1.14%) |
Feb 19, 2021 | 0.0870 | 0.0941 | 0.0800 | 0.0879 | 166,400 | +0.00(+4.64%) |
Feb 18, 2021 | 0.0947 | 0.0947 | 0.0840 | 0.0840 | 57,935 | +0.00(+1.20%) |
Feb 17, 2021 | 0.0949 | 0.0949 | 0.0815 | 0.0830 | 127,765 | -0.01(-12.54%) |
Feb 16, 2021 | 0.0800 | 0.0949 | 0.0800 | 0.0949 | 9,839 | +0.01(+18.62%) |
Feb 12, 2021 | 0.0871 | 0.0937 | 0.0800 | 0.0800 | 180,500 | -0.01(-15.79%) |
Feb 11, 2021 | 0.1000 | 0.1050 | 0.0890 | 0.0950 | 238,254 | -0.00(-1.04%) |
Feb 10, 2021 | 0.0935 | 0.1000 | 0.0870 | 0.0960 | 206,465 | +0.01(+12.94%) |
Feb 09, 2021 | 0.0915 | 0.1000 | 0.0776 | 0.0850 | 255,050 | -0.01(-7.10%) |
Feb 08, 2021 | 0.0668 | 0.0917 | 0.0668 | 0.0915 | 619,248 | +0.00(+5.17%) |
Feb 05, 2021 | 0.0900 | 0.0919 | 0.0850 | 0.0870 | 192,700 | -0.00(-1.14%) |
Feb 04, 2021 | 0.0710 | 0.0959 | 0.0670 | 0.0880 | 285,427 | +0.01(+10.00%) |
Feb 03, 2021 | 0.0898 | 0.0898 | 0.0750 | 0.0800 | 247,669 | -0.00(-2.56%) |
Feb 02, 2021 | 0.0890 | 0.0990 | 0.0820 | 0.0821 | 279,120 | -0.01(-11.53%) |
Feb 01, 2021 | 0.1028 | 0.1100 | 0.0890 | 0.0928 | 253,078 | -0.01(-11.62%) |
Jan 29, 2021 | 0.1100 | 0.1100 | 0.1001 | 0.1050 | 187,300 | -0.00(-0.94%) |
Jan 28, 2021 | 0.1100 | 0.1101 | 0.1060 | 0.1060 | 334,991 | -0.00(-1.85%) |
Jan 27, 2021 | 0.1026 | 0.1130 | 0.1025 | 0.1080 | 265,435 | -0.00(-2.61%) |
Jan 26, 2021 | 0.1000 | 0.1258 | 0.1000 | 0.1109 | 1,088,447 | +0.01(+10.90%) |
Jan 25, 2021 | 0.1089 | 0.1089 | 0.0855 | 0.1000 | 908,255 | -0.01(-8.17%) |
Jan 22, 2021 | 0.0993 | 0.1090 | 0.0951 | 0.1089 | 177,300 | +0.01(+10.22%) |
Jan 21, 2021 | 0.1090 | 0.1090 | 0.0815 | 0.0988 | 267,013 | -0.00(-1.20%) |
Jan 20, 2021 | 0.0850 | 0.1000 | 0.0840 | 0.1000 | 298,371 | +0.01(+10.50%) |
Jan 19, 2021 | 0.1090 | 0.1090 | 0.0850 | 0.0905 | 262,144 | -0.01(-5.73%) |
Jan 15, 2021 | 0.1130 | 0.1150 | 0.0950 | 0.0960 | 473,600 | -0.02(-14.67%) |
Jan 14, 2021 | 0.1100 | 0.1290 | 0.0975 | 0.1125 | 243,235 | +0.01(+12.50%) |
Jan 13, 2021 | 0.0782 | 0.1240 | 0.0720 | 0.1000 | 1,111,249 | +0.01(+14.94%) |
Jan 12, 2021 | 0.0930 | 0.0940 | 0.0740 | 0.0870 | 238,364 | -0.01(-8.42%) |
Jan 11, 2021 | 0.1200 | 0.1390 | 0.0705 | 0.0950 | 1,210,099 | -0.03(-24.00%) |
Jan 08, 2021 | 0.1249 | 0.1340 | 0.0900 | 0.1250 | 1,604,800 | +0.00(+0.08%) |
Jan 07, 2021 | 0.0790 | 0.1876 | 0.0560 | 0.1249 | 5,152,527 | +0.06(+81.01%) |
Jan 06, 2021 | 0.0690 | 0.0831 | 0.0645 | 0.0690 | 825,752 | +0.00(+1.47%) |
Jan 05, 2021 | 0.0850 | 0.0900 | 0.0630 | 0.0680 | 556,427 | -0.01(-12.82%) |
Jan 04, 2021 | 0.0620 | 0.0810 | 0.0618 | 0.0780 | 2,293,677 | +0.02(+25.81%) |
Dec 31, 2020 | 0.0620 | 0.0620 | 0.0620 | 114,915 | +0.03(+72.22%) | |
Dec 30, 2020 | 0.0315 | 0.0393 | 0.0295 | 0.0360 | 114,915 | -0.00(-1.37%) |
Dec 29, 2020 | 0.0356 | 0.0394 | 0.0342 | 0.0365 | 276,319 | +0.00(+6.41%) |
Dec 28, 2020 | 0.0314 | 0.0410 | 0.0300 | 0.0343 | 679,571 | +0.00(+9.24%) |
Dec 24, 2020 | 0.0325 | 0.0325 | 0.0301 | 0.0314 | 205,100 | +0.00(+1.29%) |
Dec 23, 2020 | 0.0325 | 0.0339 | 0.0305 | 0.0310 | 233,750 | +0.00(+1.64%) |
Dec 22, 2020 | 0.0320 | 0.0350 | 0.0305 | 0.0305 | 159,371 | -0.00(-8.96%) |
Dec 21, 2020 | 0.0360 | 0.0360 | 0.0305 | 0.0335 | 91,073 | -0.00(-5.63%) |
Dec 18, 2020 | 0.0300 | 0.0365 | 0.0300 | 0.0355 | 298,600 | +0.00(+10.94%) |
Dec 17, 2020 | 0.0340 | 0.0350 | 0.0300 | 0.0320 | 146,851 | -0.00(-7.25%) |
Dec 16, 2020 | 0.0365 | 0.0370 | 0.0331 | 0.0345 | 337,225 | -0.00(-4.17%) |
Dec 15, 2020 | 0.0394 | 0.0396 | 0.0350 | 0.0360 | 264,198 | -0.00(-3.49%) |
Dec 14, 2020 | 0.0390 | 0.0434 | 0.0330 | 0.0373 | 576,203 | -0.00(-7.90%) |
Dec 11, 2020 | 0.0465 | 0.0483 | 0.0325 | 0.0405 | 1,615,800 | -0.01(-15.98%) |
Dec 10, 2020 | 0.0310 | 0.0700 | 0.0300 | 0.0482 | 6,050,830 | +0.02(+55.48%) |
Dec 09, 2020 | 0.0325 | 0.0325 | 0.0270 | 0.0310 | 310,471 | +0.00(+4.03%) |
Dec 08, 2020 | 0.0340 | 0.0368 | 0.0270 | 0.0298 | 310,233 | -0.00(-12.35%) |
Dec 07, 2020 | 0.0320 | 0.0340 | 0.0270 | 0.0340 | 534,189 | +0.00(+11.48%) |
Dec 04, 2020 | 0.0227 | 0.0382 | 0.0225 | 0.0305 | 2,054,600 | +0.00(+17.76%) |
Dec 03, 2020 | 0.0250 | 0.0280 | 0.0225 | 0.0259 | 1,021,488 | -0.00(-2.63%) |
Dec 02, 2020 | 0.0315 | 0.0328 | 0.0250 | 0.0266 | 797,220 | -0.00(-8.28%) |