Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.0785 | 0.0850 | 0.0675 | 0.0749 | 650,700 | +0.00(+7.00%) |
Feb 25, 2021 | 0.0850 | 0.0850 | 0.0630 | 0.0700 | 1,155,382 | -0.01(-9.68%) |
Feb 24, 2021 | 0.0760 | 0.0870 | 0.0760 | 0.0775 | 337,027 | +0.00(+3.33%) |
Feb 23, 2021 | 0.0850 | 0.0872 | 0.0739 | 0.0750 | 866,280 | -0.01(-11.76%) |
Feb 22, 2021 | 0.0880 | 0.0880 | 0.0750 | 0.0850 | 792,070 | +0.01(+6.78%) |
Feb 19, 2021 | 0.0821 | 0.0900 | 0.0777 | 0.0796 | 1,209,200 | -0.00(-0.62%) |
Feb 18, 2021 | 0.0920 | 0.0949 | 0.0800 | 0.0801 | 746,565 | -0.01(-7.61%) |
Feb 17, 2021 | 0.0875 | 0.1000 | 0.0805 | 0.0867 | 2,295,351 | +0.00(+5.09%) |
Feb 16, 2021 | 0.0840 | 0.0940 | 0.0610 | 0.0825 | 1,259,220 | +0.00(+3.13%) |
Feb 12, 2021 | 0.0800 | 0.0880 | 0.0750 | 0.0800 | 1,265,500 | +0.00(+0.00%) |
Feb 11, 2021 | 0.0975 | 0.0990 | 0.0600 | 0.0800 | 4,944,220 | -0.00(-4.99%) |
Feb 10, 2021 | 0.1200 | 0.1200 | 0.0815 | 0.0842 | 3,585,991 | -0.02(-22.04%) |
Feb 09, 2021 | 0.0900 | 0.1080 | 0.0900 | 0.1080 | 1,680,875 | +0.01(+15.88%) |
Feb 08, 2021 | 0.0870 | 0.0985 | 0.0810 | 0.0932 | 1,848,730 | +0.01(+10.04%) |
Feb 05, 2021 | 0.0850 | 0.0970 | 0.0820 | 0.0847 | 1,403,500 | -0.00(-0.35%) |
Feb 04, 2021 | 0.0950 | 0.0970 | 0.0850 | 0.0850 | 1,012,602 | -0.00(-4.82%) |
Feb 03, 2021 | 0.0850 | 0.0950 | 0.0826 | 0.0893 | 2,120,413 | +0.01(+9.57%) |
Feb 02, 2021 | 0.0850 | 0.0850 | 0.0760 | 0.0815 | 1,921,717 | +0.00(+4.62%) |
Feb 01, 2021 | 0.0800 | 0.0940 | 0.0760 | 0.0779 | 626,327 | +0.00(+1.83%) |
Jan 29, 2021 | 0.0790 | 0.0970 | 0.0680 | 0.0765 | 2,709,400 | +0.01(+19.53%) |
Jan 28, 2021 | 0.0700 | 0.0800 | 0.0510 | 0.0640 | 2,395,275 | -0.00(-4.48%) |
Jan 27, 2021 | 0.0743 | 0.0800 | 0.0670 | 0.0670 | 1,469,607 | -0.00(-4.29%) |
Jan 26, 2021 | 0.0700 | 0.0800 | 0.0685 | 0.0700 | 2,980,341 | +0.00(+0.14%) |
Jan 25, 2021 | 0.0750 | 0.0855 | 0.0670 | 0.0699 | 1,665,643 | -0.00(-2.78%) |
Jan 22, 2021 | 0.0710 | 0.0800 | 0.0700 | 0.0719 | 1,148,700 | -0.00(-4.13%) |
Jan 21, 2021 | 0.0840 | 0.0840 | 0.0675 | 0.0750 | 2,122,250 | -0.01(-10.71%) |
Jan 20, 2021 | 0.0850 | 0.0850 | 0.0707 | 0.0840 | 3,011,217 | -0.00(-1.75%) |
Jan 19, 2021 | 0.0900 | 0.0900 | 0.0800 | 0.0855 | 2,508,352 | -0.00(-1.84%) |
Jan 15, 2021 | 0.1005 | 0.1005 | 0.0855 | 0.0871 | 2,215,500 | -0.01(-13.33%) |
Jan 14, 2021 | 0.1000 | 0.1100 | 0.0900 | 0.1005 | 2,154,382 | +0.02(+24.07%) |
Jan 13, 2021 | 0.1250 | 0.1400 | 0.0810 | 0.0810 | 3,845,973 | -0.04(-34.94%) |
Jan 12, 2021 | 0.1200 | 0.1290 | 0.1089 | 0.1245 | 1,804,687 | +0.01(+10.18%) |
Jan 11, 2021 | 0.1130 | 0.1225 | 0.1075 | 0.1130 | 2,111,997 | +0.00(+2.73%) |
Jan 08, 2021 | 0.1050 | 0.1300 | 0.1025 | 0.1100 | 2,405,400 | +0.00(+2.23%) |
Jan 07, 2021 | 0.1099 | 0.1420 | 0.1010 | 0.1076 | 3,643,068 | +0.01(+6.53%) |
Jan 06, 2021 | 0.1300 | 0.1310 | 0.1000 | 0.1010 | 3,640,818 | -0.03(-21.95%) |
Jan 05, 2021 | 0.1300 | 0.1490 | 0.1120 | 0.1294 | 4,438,387 | -0.00(-0.46%) |
Jan 04, 2021 | 0.1300 | 0.1500 | 0.1110 | 0.1300 | 4,504,403 | +0.02(+18.18%) |
Dec 31, 2020 | 0.1100 | 0.1100 | 0.1100 | 6,086,632 | +0.02(+29.41%) | |
Dec 30, 2020 | 0.0900 | 0.1220 | 0.0850 | 0.0850 | 6,086,632 | -0.00(-5.56%) |
Dec 29, 2020 | 0.0640 | 0.1000 | 0.0573 | 0.0900 | 11,006,228 | +0.03(+51.26%) |
Dec 28, 2020 | 0.0610 | 0.0610 | 0.0480 | 0.0595 | 2,483,912 | +0.01(+10.19%) |
Dec 24, 2020 | 0.0500 | 0.0550 | 0.0450 | 0.0540 | 2,379,900 | +0.01(+11.80%) |
Dec 23, 2020 | 0.0490 | 0.0495 | 0.0300 | 0.0483 | 1,798,430 | +0.01(+42.06%) |
Dec 22, 2020 | 0.0350 | 0.2500 | 0.0280 | 0.0340 | 4,962,158 | +0.01(+25.93%) |
Dec 21, 2020 | 0.0255 | 0.0289 | 0.0248 | 0.0270 | 2,002,313 | +0.00(+17.39%) |
Dec 18, 2020 | 0.0250 | 0.0279 | 0.0220 | 0.0230 | 2,150,500 | -0.00(-2.13%) |
Dec 17, 2020 | 0.0200 | 0.0250 | 0.0180 | 0.0235 | 4,972,098 | +0.01(+39.05%) |
Dec 16, 2020 | 0.0160 | 0.0175 | 0.0160 | 0.0169 | 324,000 | +0.00(+4.97%) |
Dec 15, 2020 | 0.0165 | 0.0170 | 0.0150 | 0.0161 | 1,658,423 | +0.00(+0.62%) |
Dec 14, 2020 | 0.0164 | 0.0164 | 0.0121 | 0.0160 | 1,227,000 | +0.00(+17.65%) |
Dec 11, 2020 | 0.0151 | 0.0151 | 0.0135 | 0.0136 | 484,100 | -0.00(-9.33%) |
Dec 10, 2020 | 0.0147 | 0.0150 | 0.0130 | 0.0150 | 666,230 | +0.00(+4.17%) |
Dec 09, 2020 | 0.0150 | 0.0150 | 0.0130 | 0.0144 | 261,616 | +0.00(+4.35%) |
Dec 08, 2020 | 0.0140 | 0.0145 | 0.0133 | 0.0138 | 330,552 | -0.00(-1.43%) |
Dec 07, 2020 | 0.0150 | 0.0150 | 0.0137 | 0.0140 | 243,480 | +0.00(+0.72%) |
Dec 04, 2020 | 0.0154 | 0.0165 | 0.0139 | 0.0139 | 1,125,000 | -0.00(-0.71%) |
Dec 03, 2020 | 0.0150 | 0.0200 | 0.0140 | 0.0140 | 1,945,504 | +0.00(+0.00%) |
Dec 02, 2020 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 469,000 | +0.00(+16.67%) |