Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2021 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.01(+3.92%) | |
Feb 10, 2021 | 0.2900 | 0.2900 | 0.2450 | 0.2550 | 673,442 | -0.03(-10.53%) |
Feb 09, 2021 | 0.2900 | 0.2950 | 0.2750 | 0.2850 | 1,059,327 | +0.00(+1.79%) |
Feb 08, 2021 | 0.2650 | 0.2850 | 0.2550 | 0.2800 | 3,108,167 | +0.05(+21.74%) |
Feb 05, 2021 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 435,139 | +0.00(+0.00%) |
Feb 04, 2021 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 248,010 | -0.00(-2.13%) |
Feb 03, 2021 | 0.2350 | 0.2400 | 0.2200 | 0.2350 | 666,976 | +0.00(+2.17%) |
Feb 02, 2021 | 0.2150 | 0.2400 | 0.2150 | 0.2300 | 824,378 | +0.02(+9.52%) |
Feb 01, 2021 | 0.2300 | 0.2300 | 0.1950 | 0.2100 | 675,773 | -0.01(-4.55%) |
Jan 29, 2021 | 0.2600 | 0.2650 | 0.2150 | 0.2200 | 3,336,871 | +0.00(+0.00%) |
Jan 28, 2021 | 0.1850 | 0.2300 | 0.1850 | 0.2200 | 1,405,587 | +0.02(+12.82%) |
Jan 27, 2021 | 0.1950 | 0.2000 | 0.1850 | 0.1950 | 697,732 | -0.01(-4.88%) |
Jan 26, 2021 | 0.2100 | 0.2200 | 0.1950 | 0.2050 | 708,994 | -0.02(-8.89%) |
Jan 25, 2021 | 0.2450 | 0.2600 | 0.2200 | 0.2250 | 1,106,535 | -0.01(-4.26%) |
Jan 22, 2021 | 0.2100 | 0.2400 | 0.2100 | 0.2350 | 1,683,239 | +0.03(+17.50%) |
Jan 21, 2021 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 1,980,257 | -0.02(-9.09%) |
Jan 20, 2021 | 0.2350 | 0.2400 | 0.2100 | 0.2200 | 1,417,785 | -0.03(-12.00%) |
Jan 19, 2021 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 440,165 | +0.00(+0.00%) |
Jan 18, 2021 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 484,507 | -0.01(-1.96%) |
Jan 15, 2021 | 0.2700 | 0.2700 | 0.2450 | 0.2550 | 926,957 | -0.03(-8.93%) |
Jan 14, 2021 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 937,852 | +0.01(+3.70%) |
Jan 13, 2021 | 0.2800 | 0.3000 | 0.2600 | 0.2700 | 750,492 | -0.01(-3.57%) |
Jan 12, 2021 | 0.2600 | 0.2850 | 0.2450 | 0.2800 | 1,779,376 | +0.04(+14.29%) |
Jan 11, 2021 | 0.2500 | 0.2700 | 0.2250 | 0.2450 | 3,719,280 | -0.05(-16.95%) |
Jan 08, 2021 | 0.3300 | 0.3550 | 0.2800 | 0.2950 | 6,016,342 | -0.03(-7.81%) |
Jan 07, 2021 | 0.3200 | 0.3600 | 0.3000 | 0.3200 | 5,177,654 | +0.02(+6.67%) |
Jan 06, 2021 | 0.3350 | 0.3350 | 0.2750 | 0.3000 | 2,729,741 | -0.02(-6.25%) |
Jan 05, 2021 | 0.2800 | 0.3400 | 0.2650 | 0.3200 | 2,872,417 | +0.04(+16.36%) |
Jan 04, 2021 | 0.3700 | 0.3700 | 0.2700 | 0.2750 | 4,995,136 | -0.09(-25.68%) |
Dec 31, 2020 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.03(-7.50%) | |
Dec 30, 2020 | 0.3500 | 0.4000 | 0.3200 | 0.4000 | 5,721,964 | +0.09(+29.03%) |
Dec 29, 2020 | 0.3000 | 0.3150 | 0.2550 | 0.3100 | 5,163,374 | +0.07(+29.17%) |
Dec 24, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-5.88%) | |
Dec 23, 2020 | 0.3300 | 0.3350 | 0.2500 | 0.2550 | 2,662,729 | -0.06(-19.05%) |
Dec 22, 2020 | 0.3350 | 0.4550 | 0.3150 | 0.3150 | 6,091,074 | +0.01(+1.61%) |
Dec 21, 2020 | 0.1900 | 0.3200 | 0.1900 | 0.3100 | 3,993,774 | +0.12(+63.16%) |
Dec 18, 2020 | 0.1750 | 0.1900 | 0.1700 | 0.1900 | 2,784,851 | +0.01(+2.70%) |
Dec 17, 2020 | 0.1500 | 0.2000 | 0.1500 | 0.1850 | 11,082,005 | +0.05(+37.04%) |
Dec 16, 2020 | 0.1450 | 0.1500 | 0.1300 | 0.1350 | 2,504,691 | +0.01(+8.00%) |
Dec 15, 2020 | 0.1150 | 0.1450 | 0.1100 | 0.1250 | 2,532,164 | +0.01(+8.70%) |
Dec 14, 2020 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 506,997 | +0.01(+4.55%) |
Dec 11, 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 143,070 | -0.01(-4.35%) |
Dec 10, 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 60,113 | +0.00(+0.00%) |
Dec 09, 2020 | 0.1250 | 0.1350 | 0.1100 | 0.1150 | 1,260,450 | -0.00(-4.17%) |
Dec 08, 2020 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 386,984 | -0.01(-4.00%) |
Dec 07, 2020 | 0.1250 | 0.1250 | 0.1100 | 0.1250 | 445,600 | +0.01(+8.70%) |
Dec 04, 2020 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 342,036 | -0.01(-8.00%) |
Dec 03, 2020 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 71,500 | +0.01(+4.17%) |
Dec 02, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 663,198 | +0.00(+0.00%) |
Dec 01, 2020 | 0.1400 | 0.1450 | 0.1200 | 0.1200 | 410,370 | -0.02(-14.29%) |
Nov 30, 2020 | 0.1350 | 0.1500 | 0.1350 | 0.1400 | 670,200 | +0.03(+21.74%) |
Nov 27, 2020 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 447,812 | +0.01(+4.55%) |
Nov 26, 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 1,226,500 | -0.03(-18.52%) |
Nov 25, 2020 | 0.1600 | 0.1600 | 0.1300 | 0.1350 | 1,073,624 | -0.02(-15.62%) |
Nov 24, 2020 | 0.1600 | 0.1700 | 0.1400 | 0.1600 | 2,099,190 | +0.02(+14.29%) |
Nov 23, 2020 | 0.1100 | 0.1450 | 0.1100 | 0.1400 | 1,808,795 | +0.04(+33.33%) |
Nov 20, 2020 | 0.1100 | 0.1250 | 0.1050 | 0.1050 | 804,428 | +0.00(+0.00%) |
Nov 19, 2020 | 0.1100 | 0.1200 | 0.0950 | 0.1050 | 735,400 | -0.01(-4.55%) |
Nov 18, 2020 | 0.1000 | 0.1200 | 0.0900 | 0.1100 | 2,078,683 | +0.01(+15.79%) |
Nov 17, 2020 | 0.0850 | 0.1050 | 0.0850 | 0.0950 | 1,191,958 | +0.01(+11.76%) |
Nov 16, 2020 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 214,750 | +0.01(+6.25%) |
Nov 13, 2020 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 17,000 | +0.00(+0.00%) |
Nov 12, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 423,500 | +0.01(+23.08%) |
Nov 11, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 499,600 | -0.01(-7.14%) |
Nov 10, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 | +0.00(+0.00%) |
Nov 09, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 67,316 | -0.00(-6.67%) |
Nov 06, 2020 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 335,606 | -0.01(-16.67%) |
Nov 05, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 444,320 | +0.01(+20.00%) |
Nov 04, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 92,070 | +0.00(+0.00%) |
Nov 03, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 43,000 | -0.01(-6.25%) |
Nov 02, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,060 | +0.00(+0.00%) |
Oct 30, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 49,699 | +0.01(+6.67%) |
Oct 29, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 51,300 | -0.01(-6.25%) |
Oct 28, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 70,400 | -0.01(-11.11%) |
Oct 27, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 262,600 | +0.01(+12.50%) |
Oct 26, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 34,000 | +0.00(+0.00%) |
Oct 22, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 21, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 147,572 | +0.00(+0.00%) |
Oct 20, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 44,499 | +0.01(+14.29%) |
Oct 19, 2020 | 0.0700 | 0.0700 | 0.0700 | 430 | +0.00(+0.00%) | |
Oct 16, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 | +0.00(+0.00%) |
Oct 15, 2020 | 0.0700 | 0.0700 | 0.0700 | 320 | +0.00(+0.00%) | |
Oct 14, 2020 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 119,500 | -0.00(-6.67%) |
Oct 13, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 65,538 | +0.00(+0.00%) |
Oct 09, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 66,000 | -0.01(-11.76%) |
Oct 07, 2020 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 193,100 | +0.01(+13.33%) |
Oct 06, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 78,792 | +0.00(+0.00%) |
Oct 05, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 115,700 | +0.00(+0.00%) |
Sep 29, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Sep 28, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 26,000 | -0.00(-6.67%) |
Sep 25, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 46,500 | +0.01(+15.38%) |
Sep 24, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | -0.01(-7.14%) |
Sep 23, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 85,400 | +0.00(+0.00%) |
Sep 21, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Sep 18, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 10,000 | -0.00(-6.67%) |
Sep 17, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 118,000 | +0.00(+0.00%) |
Sep 16, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 | +0.00(+0.00%) |
Sep 15, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+0.00%) |
Sep 14, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 33,000 | +0.00(+0.00%) |
Sep 11, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,350 | +0.00(+0.00%) |
Sep 10, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 | +0.00(+0.00%) |
Sep 09, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,000 | +0.00(+0.00%) |
Sep 08, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 34,200 | +0.00(+0.00%) |
Sep 04, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Sep 03, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 32,500 | +0.01(+6.67%) |
Sep 02, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 61,810 | -0.01(-6.25%) |
Sep 01, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 60,500 | +0.01(+6.67%) |
Aug 31, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 59,640 | +0.00(+0.00%) |
Aug 28, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 100,000 | -0.01(-6.25%) |
Aug 27, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,220 | +0.00(+0.00%) |
Aug 26, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 51,400 | +0.00(+0.00%) |
Aug 25, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 102,500 | +0.00(+0.00%) |
Aug 24, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 55,677 | +0.00(+0.00%) |
Aug 21, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 161,103 | -0.01(-5.88%) |
Aug 20, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,009 | -0.00(-5.56%) |
Aug 18, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Aug 17, 2020 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 22,000 | -0.01(-9.52%) |
Aug 14, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 700 | +0.00(+5.00%) |
Aug 13, 2020 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 30,200 | +0.01(+5.26%) |
Aug 12, 2020 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,004 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,308 | -0.01(-5.00%) |
Aug 10, 2020 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 53,600 | +0.01(+5.26%) |
Aug 07, 2020 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 74,015 | -0.01(-13.64%) |
Aug 06, 2020 | 0.1050 | 0.1150 | 0.1000 | 0.1100 | 181,984 | -0.01(-4.35%) |
Aug 05, 2020 | 0.1100 | 0.1150 | 0.1000 | 0.1150 | 291,500 | +0.01(+4.55%) |
Aug 04, 2020 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 33,800 | +0.01(+4.76%) |
Jul 31, 2020 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jul 30, 2020 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 49,750 | +0.00(+0.00%) |
Jul 29, 2020 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 319,200 | +0.00(+5.00%) |
Jul 28, 2020 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 206,000 | +0.00(+0.00%) |
Jul 27, 2020 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 717,250 | +0.01(+17.65%) |
Jul 24, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,000 | -0.00(-5.56%) |
Jul 23, 2020 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 44,330 | +0.01(+12.50%) |
Jul 22, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 43,832 | -0.01(-11.11%) |
Jul 21, 2020 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 44,201 | -0.01(-5.26%) |
Jul 20, 2020 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 44,150 | +0.01(+5.56%) |
Jul 17, 2020 | 0.0900 | 0.0900 | 0.0900 | 700 | +0.00(+0.00%) | |
Jul 16, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,782 | -0.01(-10.00%) |
Jul 15, 2020 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 56,000 | +0.02(+25.00%) |
Jul 14, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
Jul 13, 2020 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 431,000 | +0.00(+0.00%) |
Jul 10, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 | -0.01(-5.88%) |
Jul 09, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 33,000 | +0.01(+6.25%) |
Jul 08, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 29,500 | -0.01(-5.88%) |
Jul 07, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 16,000 | +0.01(+6.25%) |
Jul 06, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 125,500 | +0.01(+6.67%) |