Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.2384 | 0.2616 | 0.2368 | 0.2510 | 288,300 | -0.01(-2.86%) |
Feb 25, 2021 | 0.3156 | 0.3200 | 0.2463 | 0.2584 | 613,935 | -0.02(-7.65%) |
Feb 24, 2021 | 0.2132 | 0.3078 | 0.2132 | 0.2798 | 1,349,473 | +0.05(+22.18%) |
Feb 23, 2021 | 0.2367 | 0.2796 | 0.1926 | 0.2290 | 1,334,424 | -0.01(-5.41%) |
Feb 22, 2021 | 0.2800 | 0.3000 | 0.2305 | 0.2421 | 1,264,409 | -0.04(-13.57%) |
Feb 19, 2021 | 0.2941 | 0.3600 | 0.2762 | 0.2801 | 848,700 | -0.02(-7.50%) |
Feb 18, 2021 | 0.3002 | 0.3600 | 0.2950 | 0.3028 | 581,680 | +0.01(+3.34%) |
Feb 17, 2021 | 0.3250 | 0.3250 | 0.2925 | 0.2930 | 592,052 | -0.02(-5.42%) |
Feb 16, 2021 | 0.3519 | 0.3977 | 0.3050 | 0.3098 | 979,779 | +0.01(+3.06%) |
Feb 12, 2021 | 0.2895 | 0.3100 | 0.2648 | 0.3006 | 1,833,700 | +0.00(+0.43%) |
Feb 11, 2021 | 0.4220 | 0.4659 | 0.2736 | 0.2993 | 5,275,327 | -0.08(-21.24%) |
Feb 10, 2021 | 0.3650 | 0.4000 | 0.3490 | 0.3800 | 3,954,827 | +0.06(+19.84%) |
Feb 09, 2021 | 0.3040 | 0.3600 | 0.3000 | 0.3171 | 4,104,173 | +0.04(+14.06%) |
Feb 08, 2021 | 0.2271 | 0.2838 | 0.2150 | 0.2780 | 2,722,811 | +0.06(+28.76%) |
Feb 05, 2021 | 0.2030 | 0.2257 | 0.2010 | 0.2159 | 1,290,900 | +0.00(+1.84%) |
Feb 04, 2021 | 0.1989 | 0.2156 | 0.1845 | 0.2120 | 933,686 | +0.02(+11.58%) |
Feb 03, 2021 | 0.1764 | 0.2000 | 0.1713 | 0.1900 | 1,104,255 | +0.01(+8.51%) |
Feb 02, 2021 | 0.1775 | 0.1798 | 0.1690 | 0.1751 | 462,899 | -0.00(-0.51%) |
Feb 01, 2021 | 0.1675 | 0.1852 | 0.1675 | 0.1760 | 880,283 | +0.01(+3.10%) |
Jan 29, 2021 | 0.1765 | 0.1900 | 0.1700 | 0.1707 | 735,400 | -0.01(-4.64%) |
Jan 28, 2021 | 0.1730 | 0.1900 | 0.1699 | 0.1790 | 455,464 | -0.00(-1.43%) |
Jan 27, 2021 | 0.1800 | 0.1838 | 0.1675 | 0.1816 | 625,066 | +0.01(+3.18%) |
Jan 26, 2021 | 0.1676 | 0.1800 | 0.1675 | 0.1760 | 646,264 | +0.00(+0.92%) |
Jan 25, 2021 | 0.1810 | 0.1945 | 0.1700 | 0.1744 | 754,914 | -0.01(-5.68%) |
Jan 22, 2021 | 0.1800 | 0.1970 | 0.1800 | 0.1849 | 298,000 | -0.01(-2.94%) |
Jan 21, 2021 | 0.1928 | 0.2192 | 0.1850 | 0.1905 | 564,566 | -0.01(-4.32%) |
Jan 20, 2021 | 0.1805 | 0.1992 | 0.1805 | 0.1991 | 531,808 | +0.01(+6.47%) |
Jan 19, 2021 | 0.1978 | 0.2067 | 0.1850 | 0.1870 | 356,079 | -0.01(-5.46%) |
Jan 15, 2021 | 0.2158 | 0.2215 | 0.1911 | 0.1978 | 612,800 | -0.00(-0.95%) |
Jan 14, 2021 | 0.1839 | 0.2082 | 0.1799 | 0.1997 | 927,409 | +0.01(+8.00%) |
Jan 13, 2021 | 0.1930 | 0.1930 | 0.1758 | 0.1849 | 299,051 | +0.01(+5.30%) |
Jan 12, 2021 | 0.1675 | 0.1881 | 0.1675 | 0.1756 | 242,352 | -0.00(-2.44%) |
Jan 11, 2021 | 0.1795 | 0.1849 | 0.1675 | 0.1800 | 246,453 | +0.00(+2.04%) |
Jan 08, 2021 | 0.1900 | 0.2000 | 0.1675 | 0.1764 | 340,800 | +0.00(+1.20%) |
Jan 07, 2021 | 0.1763 | 0.1800 | 0.1631 | 0.1743 | 516,184 | +0.01(+4.06%) |
Jan 06, 2021 | 0.1630 | 0.1816 | 0.1553 | 0.1675 | 485,299 | +0.00(+2.63%) |
Jan 05, 2021 | 0.1500 | 0.1666 | 0.1500 | 0.1632 | 220,644 | +0.00(+2.38%) |
Jan 04, 2021 | 0.1510 | 0.1631 | 0.1411 | 0.1594 | 169,616 | +0.01(+4.39%) |
Dec 31, 2020 | 0.1527 | 0.1527 | 0.1527 | 346,073 | -0.00(-2.55%) | |
Dec 30, 2020 | 0.1550 | 0.1647 | 0.1550 | 0.1567 | 346,073 | +0.00(+0.45%) |
Dec 29, 2020 | 0.1580 | 0.1700 | 0.1551 | 0.1560 | 475,295 | +0.00(+0.00%) |
Dec 28, 2020 | 0.1621 | 0.1725 | 0.1550 | 0.1560 | 532,158 | -0.01(-5.97%) |
Dec 24, 2020 | 0.1612 | 0.1750 | 0.1612 | 0.1659 | 74,400 | +0.00(+0.55%) |
Dec 23, 2020 | 0.1600 | 0.1717 | 0.1550 | 0.1650 | 230,930 | +0.01(+3.13%) |
Dec 22, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 125,561 | -0.01(-3.61%) |
Dec 21, 2020 | 0.1620 | 0.1700 | 0.1594 | 0.1660 | 250,081 | -0.00(-0.60%) |
Dec 18, 2020 | 0.1600 | 0.1761 | 0.1600 | 0.1670 | 172,400 | -0.01(-3.08%) |
Dec 17, 2020 | 0.1681 | 0.1785 | 0.1609 | 0.1723 | 297,602 | +0.01(+3.98%) |
Dec 16, 2020 | 0.1729 | 0.1758 | 0.1593 | 0.1657 | 476,856 | +0.00(+0.42%) |
Dec 15, 2020 | 0.1661 | 0.1730 | 0.1628 | 0.1650 | 181,424 | -0.00(-1.20%) |
Dec 14, 2020 | 0.1661 | 0.1749 | 0.1661 | 0.1670 | 109,084 | -0.00(-1.76%) |
Dec 11, 2020 | 0.1610 | 0.1710 | 0.1604 | 0.1700 | 162,900 | +0.00(+1.61%) |
Dec 10, 2020 | 0.1605 | 0.1737 | 0.1605 | 0.1673 | 163,105 | -0.00(-2.39%) |
Dec 09, 2020 | 0.1600 | 0.1800 | 0.1600 | 0.1714 | 303,629 | -0.00(-1.04%) |
Dec 08, 2020 | 0.1694 | 0.1820 | 0.1662 | 0.1732 | 513,646 | -0.00(-2.70%) |
Dec 07, 2020 | 0.1750 | 0.1850 | 0.1703 | 0.1780 | 109,031 | +0.00(+1.71%) |
Dec 04, 2020 | 0.1752 | 0.1873 | 0.1701 | 0.1750 | 559,100 | -0.01(-5.15%) |
Dec 03, 2020 | 0.2000 | 0.2000 | 0.1750 | 0.1845 | 525,592 | -0.00(-0.75%) |
Dec 02, 2020 | 0.1800 | 0.1950 | 0.1800 | 0.1859 | 345,115 | +0.00(+0.22%) |