Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 0.3900 | 0.4299 | 0.3543 | 0.3707 | 570,500 | +0.02(+5.91%) |
Jan 28, 2021 | 0.3100 | 0.3708 | 0.3100 | 0.3500 | 1,071,651 | +0.04(+12.90%) |
Jan 27, 2021 | 0.3350 | 0.3455 | 0.2900 | 0.3100 | 1,237,339 | -0.04(-11.17%) |
Jan 26, 2021 | 0.3396 | 0.3570 | 0.3174 | 0.3490 | 662,190 | -0.00(-0.29%) |
Jan 25, 2021 | 0.3940 | 0.3940 | 0.3232 | 0.3500 | 524,019 | -0.01(-2.32%) |
Jan 22, 2021 | 0.3571 | 0.3706 | 0.3384 | 0.3583 | 422,400 | +0.00(+0.93%) |
Jan 21, 2021 | 0.3675 | 0.3763 | 0.2970 | 0.3550 | 1,989,842 | -0.01(-4.03%) |
Jan 20, 2021 | 0.3900 | 0.4000 | 0.3676 | 0.3699 | 1,201,894 | -0.02(-5.44%) |
Jan 19, 2021 | 0.4500 | 0.4510 | 0.3775 | 0.3912 | 915,971 | -0.01(-2.64%) |
Jan 15, 2021 | 0.4451 | 0.4500 | 0.3954 | 0.4018 | 985,300 | -0.04(-8.68%) |
Jan 14, 2021 | 0.4300 | 0.4511 | 0.4000 | 0.4400 | 1,190,122 | +0.04(+9.45%) |
Jan 13, 2021 | 0.4200 | 0.4300 | 0.3600 | 0.4020 | 2,009,402 | -0.00(-1.01%) |
Jan 12, 2021 | 0.4110 | 0.4500 | 0.3975 | 0.4061 | 860,307 | -0.02(-5.07%) |
Jan 11, 2021 | 0.4480 | 0.4555 | 0.3975 | 0.4278 | 1,002,282 | -0.03(-6.88%) |
Jan 08, 2021 | 0.4790 | 0.5199 | 0.4320 | 0.4594 | 1,741,000 | -0.01(-1.35%) |
Jan 07, 2021 | 0.4208 | 0.5000 | 0.4100 | 0.4657 | 2,048,601 | +0.06(+14.93%) |
Jan 06, 2021 | 0.4300 | 0.4300 | 0.4013 | 0.4052 | 968,287 | -0.01(-3.52%) |
Jan 05, 2021 | 0.4300 | 0.4300 | 0.3922 | 0.4200 | 589,266 | +0.01(+3.35%) |
Jan 04, 2021 | 0.4461 | 0.4600 | 0.3850 | 0.4064 | 1,171,038 | +0.00(+1.09%) |
Dec 31, 2020 | 0.4020 | 0.4020 | 0.4020 | 948,206 | -0.03(-6.69%) | |
Dec 30, 2020 | 0.4349 | 0.4538 | 0.4150 | 0.4308 | 948,206 | +0.01(+2.67%) |
Dec 29, 2020 | 0.4500 | 0.4570 | 0.3979 | 0.4196 | 1,812,989 | -0.07(-13.93%) |
Dec 28, 2020 | 0.4300 | 0.5000 | 0.3620 | 0.4875 | 1,733,720 | +0.12(+31.58%) |
Dec 24, 2020 | 0.3900 | 0.4000 | 0.3660 | 0.3705 | 445,900 | -0.02(-4.98%) |
Dec 23, 2020 | 0.4300 | 0.4300 | 0.3781 | 0.3899 | 501,178 | -0.00(-0.03%) |
Dec 22, 2020 | 0.4099 | 0.4366 | 0.3800 | 0.3900 | 1,209,879 | -0.02(-4.85%) |
Dec 21, 2020 | 0.4060 | 0.4099 | 0.3600 | 0.4099 | 786,108 | +0.04(+11.05%) |
Dec 18, 2020 | 0.3880 | 0.4090 | 0.3597 | 0.3691 | 985,800 | -0.01(-2.51%) |
Dec 17, 2020 | 0.4400 | 0.4500 | 0.3600 | 0.3786 | 2,817,179 | -0.03(-7.32%) |
Dec 16, 2020 | 0.4000 | 0.4249 | 0.3700 | 0.4085 | 2,002,942 | +0.04(+11.34%) |
Dec 15, 2020 | 0.3124 | 0.3786 | 0.3124 | 0.3669 | 2,203,705 | +0.06(+19.55%) |
Dec 14, 2020 | 0.2759 | 0.3200 | 0.2670 | 0.3069 | 1,228,861 | +0.05(+18.04%) |
Dec 11, 2020 | 0.2650 | 0.2677 | 0.2500 | 0.2600 | 494,500 | -0.00(-0.27%) |
Dec 10, 2020 | 0.2375 | 0.2689 | 0.2375 | 0.2607 | 443,663 | +0.02(+8.62%) |
Dec 09, 2020 | 0.2699 | 0.2699 | 0.2248 | 0.2400 | 532,241 | -0.02(-8.85%) |
Dec 08, 2020 | 0.2930 | 0.3000 | 0.2490 | 0.2633 | 850,587 | -0.02(-5.59%) |
Dec 07, 2020 | 0.2430 | 0.2907 | 0.2430 | 0.2789 | 1,373,982 | +0.04(+16.21%) |
Dec 04, 2020 | 0.2450 | 0.2600 | 0.2220 | 0.2400 | 528,900 | +0.00(+0.42%) |
Dec 03, 2020 | 0.2111 | 0.2544 | 0.2001 | 0.2390 | 1,341,988 | +0.03(+15.91%) |
Dec 02, 2020 | 0.2031 | 0.2070 | 0.1936 | 0.2062 | 151,786 | +0.01(+3.10%) |
Dec 01, 2020 | 0.2016 | 0.2065 | 0.1913 | 0.2000 | 330,056 | -0.00(-0.89%) |
Nov 30, 2020 | 0.1930 | 0.2250 | 0.1920 | 0.2018 | 689,318 | +0.00(+0.00%) |
Nov 27, 2020 | 0.1780 | 0.2080 | 0.1780 | 0.2018 | 220,900 | +0.00(+1.92%) |
Nov 25, 2020 | 0.2328 | 0.2328 | 0.1928 | 0.1980 | 474,400 | -0.02(-9.13%) |
Nov 24, 2020 | 0.2250 | 0.2469 | 0.2179 | 0.2179 | 717,701 | +0.00(+0.93%) |
Nov 23, 2020 | 0.2270 | 0.2270 | 0.2000 | 0.2159 | 631,440 | +0.02(+7.95%) |
Nov 20, 2020 | 0.1895 | 0.2100 | 0.1895 | 0.2000 | 204,600 | +0.01(+5.71%) |
Nov 19, 2020 | 0.1811 | 0.2023 | 0.1811 | 0.1892 | 278,268 | -0.01(-5.45%) |
Nov 18, 2020 | 0.2011 | 0.2130 | 0.1894 | 0.2001 | 216,739 | -0.01(-4.12%) |
Nov 17, 2020 | 0.2088 | 0.2200 | 0.2026 | 0.2087 | 102,792 | -0.01(-2.84%) |
Nov 16, 2020 | 0.2038 | 0.2156 | 0.1943 | 0.2148 | 424,843 | +0.02(+7.83%) |
Nov 13, 2020 | 0.1929 | 0.1999 | 0.1853 | 0.1992 | 332,300 | +0.01(+5.96%) |
Nov 12, 2020 | 0.1813 | 0.2319 | 0.1283 | 0.1880 | 822,653 | -0.02(-10.90%) |
Nov 10, 2020 | 0.2110 | 0.2110 | 0.2110 | 0 | -0.01(-5.42%) | |
Nov 09, 2020 | 0.2586 | 0.2593 | 0.1900 | 0.2231 | 575,120 | -0.02(-8.94%) |
Nov 06, 2020 | 0.2630 | 0.2630 | 0.2300 | 0.2450 | 846,700 | -0.00(-0.77%) |
Nov 05, 2020 | 0.2020 | 0.2500 | 0.2020 | 0.2469 | 371,374 | +0.04(+19.05%) |
Nov 04, 2020 | 0.2085 | 0.2248 | 0.1973 | 0.2074 | 194,864 | -0.00(-0.72%) |
Nov 03, 2020 | 0.1782 | 0.2119 | 0.1782 | 0.2089 | 392,433 | +0.03(+14.78%) |