Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.4787 | 0.5100 | 0.4522 | 0.5100 | 265,600 | +0.02(+4.08%) |
Feb 25, 2021 | 0.5500 | 0.5500 | 0.4862 | 0.4900 | 554,618 | -0.04(-7.55%) |
Feb 24, 2021 | 0.5150 | 0.5500 | 0.5150 | 0.5300 | 199,667 | +0.02(+4.47%) |
Feb 23, 2021 | 0.5198 | 0.5409 | 0.4862 | 0.5073 | 478,331 | -0.02(-4.30%) |
Feb 22, 2021 | 0.5273 | 0.6500 | 0.5194 | 0.5301 | 543,203 | -0.02(-3.62%) |
Feb 19, 2021 | 0.4802 | 0.7900 | 0.4802 | 0.5500 | 380,800 | +0.05(+10.00%) |
Feb 18, 2021 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 198,345 | -0.02(-3.08%) |
Feb 17, 2021 | 0.5500 | 0.5500 | 0.5000 | 0.5159 | 301,255 | +0.02(+3.18%) |
Feb 16, 2021 | 0.5561 | 0.7000 | 0.5000 | 0.5000 | 745,630 | -0.05(-8.53%) |
Feb 12, 2021 | 0.5500 | 0.6800 | 0.5200 | 0.5466 | 518,400 | +0.01(+1.22%) |
Feb 11, 2021 | 0.4600 | 0.6500 | 0.4549 | 0.5400 | 1,149,600 | +0.10(+21.35%) |
Feb 10, 2021 | 0.4280 | 0.8000 | 0.4280 | 0.4450 | 396,163 | +0.05(+14.10%) |
Feb 09, 2021 | 0.3500 | 0.4439 | 0.3500 | 0.3900 | 307,650 | +0.02(+4.56%) |
Feb 08, 2021 | 0.4350 | 0.4500 | 0.3650 | 0.3730 | 182,266 | -0.02(-6.16%) |
Feb 05, 2021 | 0.4000 | 0.4200 | 0.3700 | 0.3975 | 373,500 | +0.02(+4.06%) |
Feb 04, 2021 | 0.3800 | 0.4200 | 0.3500 | 0.3820 | 541,389 | +0.02(+4.12%) |
Feb 03, 2021 | 0.3752 | 0.3900 | 0.3500 | 0.3669 | 134,256 | -0.02(-4.65%) |
Feb 02, 2021 | 0.4074 | 0.4500 | 0.3799 | 0.3848 | 117,021 | -0.03(-7.08%) |
Feb 01, 2021 | 0.3600 | 0.4340 | 0.3600 | 0.4141 | 253,073 | +0.05(+15.03%) |
Jan 29, 2021 | 0.3450 | 0.3800 | 0.3408 | 0.3600 | 65,500 | +0.02(+4.74%) |
Jan 28, 2021 | 0.3200 | 0.4000 | 0.2951 | 0.3437 | 178,751 | +0.05(+18.52%) |
Jan 27, 2021 | 0.3900 | 0.3900 | 0.2598 | 0.2900 | 1,244,877 | -0.07(-19.44%) |
Jan 26, 2021 | 0.4700 | 0.5000 | 0.3575 | 0.3600 | 458,225 | -0.11(-24.05%) |
Jan 25, 2021 | 0.4211 | 0.6000 | 0.4100 | 0.4740 | 293,531 | +0.07(+17.33%) |
Jan 22, 2021 | 0.3800 | 0.4048 | 0.3562 | 0.4040 | 473,700 | +0.05(+13.80%) |
Jan 21, 2021 | 0.3480 | 0.4199 | 0.3400 | 0.3550 | 583,249 | +0.01(+2.01%) |
Jan 20, 2021 | 0.2900 | 1.940 | 0.2900 | 0.3480 | 774,751 | +0.06(+20.00%) |
Jan 19, 2021 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 100,453 | +0.01(+1.75%) |
Jan 15, 2021 | 0.2700 | 0.2850 | 0.2600 | 0.2850 | 31,800 | +0.02(+9.62%) |
Jan 14, 2021 | 0.2676 | 0.2788 | 0.2500 | 0.2600 | 137,006 | -0.00(-1.29%) |
Jan 13, 2021 | 0.2673 | 0.2750 | 0.2419 | 0.2634 | 169,374 | -0.00(-0.68%) |
Jan 12, 2021 | 0.2856 | 0.2856 | 0.2480 | 0.2652 | 199,227 | -0.02(-6.52%) |
Jan 11, 2021 | 0.2925 | 0.3022 | 0.2700 | 0.2837 | 421,572 | -0.01(-2.17%) |
Jan 08, 2021 | 0.2300 | 0.3000 | 0.2200 | 0.2900 | 238,800 | +0.07(+34.88%) |
Jan 07, 2021 | 0.1900 | 0.2150 | 0.1850 | 0.2150 | 236,340 | +0.02(+13.16%) |
Jan 06, 2021 | 0.1927 | 0.2195 | 0.1840 | 0.1900 | 106,522 | +0.00(+2.65%) |
Jan 05, 2021 | 0.1922 | 0.1923 | 0.1786 | 0.1851 | 56,093 | -0.01(-3.64%) |
Jan 04, 2021 | 0.1851 | 0.2199 | 0.1753 | 0.1921 | 312,107 | +0.01(+6.72%) |
Dec 31, 2020 | 0.1800 | 0.1800 | 0.1800 | 38,985 | -0.00(-1.10%) | |
Dec 30, 2020 | 0.1680 | 0.1820 | 0.1591 | 0.1820 | 38,985 | +0.02(+12.42%) |
Dec 29, 2020 | 0.1606 | 0.1680 | 0.1447 | 0.1619 | 253,372 | -0.01(-3.63%) |
Dec 28, 2020 | 0.1500 | 0.1680 | 0.1500 | 0.1680 | 181,742 | +0.04(+29.23%) |
Dec 24, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 15,000 | -0.02(-13.33%) |
Dec 23, 2020 | 0.1428 | 0.1574 | 0.1428 | 0.1500 | 98,484 | +0.00(+0.00%) |
Dec 22, 2020 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 9,430 | +0.02(+15.38%) |
Dec 21, 2020 | 0.1430 | 0.1450 | 0.1300 | 0.1300 | 51,004 | -0.01(-9.41%) |
Dec 18, 2020 | 0.1300 | 0.1500 | 0.1250 | 0.1435 | 47,300 | +0.01(+10.38%) |
Dec 17, 2020 | 0.1474 | 0.1474 | 0.1300 | 0.1300 | 10,700 | -0.01(-3.70%) |
Dec 16, 2020 | 0.1408 | 0.1430 | 0.1350 | 0.1350 | 116,300 | +0.00(+0.00%) |
Dec 15, 2020 | 0.1412 | 0.1475 | 0.1350 | 0.1350 | 334,045 | -0.01(-3.57%) |
Dec 14, 2020 | 0.1200 | 0.1522 | 0.1200 | 0.1400 | 176,864 | +0.02(+18.14%) |
Dec 11, 2020 | 0.1160 | 0.1300 | 0.1160 | 0.1185 | 92,300 | +0.00(+4.13%) |
Dec 10, 2020 | 0.1185 | 0.1185 | 0.1138 | 0.1138 | 21,001 | -0.00(-1.22%) |
Dec 09, 2020 | 0.1185 | 0.1185 | 0.1152 | 0.1152 | 86,287 | -0.00(-2.78%) |
Dec 08, 2020 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 1,315 | +0.00(+1.46%) |
Dec 07, 2020 | 0.1187 | 0.1187 | 0.1168 | 0.1168 | 14,533 | -0.00(-1.60%) |
Dec 04, 2020 | 0.1110 | 0.1230 | 0.1094 | 0.1187 | 40,000 | -0.00(-3.50%) |
Dec 03, 2020 | 0.1184 | 0.1230 | 0.1181 | 0.1230 | 71,300 | +0.00(+3.45%) |
Dec 02, 2020 | 0.1179 | 0.1189 | 0.1100 | 0.1189 | 48,615 | +0.01(+5.22%) |