Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1555 | 0.1555 | 0.1300 | 0.1351 | 828,000 | -0.01(-9.93%) |
Feb 25, 2021 | 0.1480 | 0.1650 | 0.1410 | 0.1500 | 385,646 | -0.01(-5.60%) |
Feb 24, 2021 | 0.1450 | 0.1687 | 0.1450 | 0.1589 | 536,178 | -0.01(-4.85%) |
Feb 23, 2021 | 0.1799 | 0.1815 | 0.1400 | 0.1670 | 730,347 | -0.00(-2.91%) |
Feb 22, 2021 | 0.1420 | 0.2100 | 0.1310 | 0.1720 | 1,864,143 | +0.03(+22.86%) |
Feb 19, 2021 | 0.1698 | 0.1698 | 0.1356 | 0.1400 | 1,017,800 | -0.02(-14.37%) |
Feb 18, 2021 | 0.1700 | 0.2000 | 0.1460 | 0.1635 | 1,401,900 | -0.02(-10.66%) |
Feb 17, 2021 | 0.2000 | 0.2030 | 0.1650 | 0.1830 | 1,304,892 | -0.02(-8.50%) |
Feb 16, 2021 | 0.1450 | 0.2650 | 0.1450 | 0.2000 | 3,717,674 | +0.06(+47.49%) |
Feb 12, 2021 | 0.1550 | 0.1599 | 0.1260 | 0.1356 | 1,100,700 | -0.01(-6.48%) |
Feb 11, 2021 | 0.1550 | 0.1850 | 0.1450 | 0.1450 | 1,911,419 | -0.01(-6.45%) |
Feb 10, 2021 | 0.1748 | 0.1950 | 0.1305 | 0.1550 | 3,639,662 | -0.00(-0.26%) |
Feb 09, 2021 | 0.0785 | 0.1775 | 0.0785 | 0.1554 | 8,315,260 | +0.08(+101.82%) |
Feb 08, 2021 | 0.0680 | 0.0900 | 0.0680 | 0.0770 | 1,371,841 | +0.00(+4.05%) |
Feb 05, 2021 | 0.0830 | 0.0830 | 0.0661 | 0.0740 | 1,481,900 | +0.00(+5.71%) |
Feb 04, 2021 | 0.0825 | 0.0825 | 0.0650 | 0.0700 | 1,453,003 | -0.00(-6.04%) |
Feb 03, 2021 | 0.0885 | 0.0890 | 0.0671 | 0.0745 | 2,787,410 | -0.01(-9.70%) |
Feb 02, 2021 | 0.0655 | 0.0859 | 0.0601 | 0.0825 | 6,714,210 | +0.02(+37.73%) |
Feb 01, 2021 | 0.0581 | 0.0700 | 0.0548 | 0.0599 | 402,302 | -0.00(-3.39%) |
Jan 29, 2021 | 0.0600 | 0.0649 | 0.0510 | 0.0620 | 908,500 | +0.01(+12.73%) |
Jan 28, 2021 | 0.0620 | 0.0620 | 0.0525 | 0.0550 | 1,802,960 | -0.00(-0.18%) |
Jan 27, 2021 | 0.0710 | 0.0799 | 0.0551 | 0.0551 | 1,505,379 | -0.01(-21.29%) |
Jan 26, 2021 | 0.0720 | 0.0879 | 0.0620 | 0.0700 | 2,696,308 | -0.00(-2.78%) |
Jan 25, 2021 | 0.0735 | 0.0836 | 0.0700 | 0.0720 | 1,007,857 | +0.00(+0.00%) |
Jan 22, 2021 | 0.0685 | 0.0769 | 0.0625 | 0.0720 | 2,200,800 | +0.00(+5.88%) |
Jan 21, 2021 | 0.0482 | 0.0680 | 0.0482 | 0.0680 | 2,293,804 | +0.02(+28.30%) |
Jan 20, 2021 | 0.0505 | 0.0547 | 0.0460 | 0.0530 | 512,836 | +0.00(+6.00%) |
Jan 19, 2021 | 0.0548 | 0.0548 | 0.0492 | 0.0500 | 314,175 | -0.00(-7.24%) |
Jan 15, 2021 | 0.0461 | 0.0548 | 0.0461 | 0.0539 | 389,000 | +0.01(+15.91%) |
Jan 14, 2021 | 0.0450 | 0.0491 | 0.0440 | 0.0465 | 480,350 | -0.00(-1.06%) |
Jan 13, 2021 | 0.0500 | 0.0520 | 0.0467 | 0.0470 | 704,248 | -0.01(-10.48%) |
Jan 12, 2021 | 0.0530 | 0.0548 | 0.0500 | 0.0525 | 564,154 | +0.00(+0.77%) |
Jan 11, 2021 | 0.0569 | 0.0590 | 0.0461 | 0.0521 | 1,132,480 | -0.00(-3.52%) |
Jan 08, 2021 | 0.0446 | 0.0610 | 0.0431 | 0.0540 | 5,500,500 | +0.01(+25.58%) |
Jan 07, 2021 | 0.0368 | 0.0480 | 0.0352 | 0.0430 | 3,346,138 | +0.01(+14.67%) |
Jan 06, 2021 | 0.0394 | 0.0420 | 0.0367 | 0.0375 | 354,336 | -0.00(-3.85%) |
Jan 05, 2021 | 0.0385 | 0.0399 | 0.0365 | 0.0390 | 550,467 | +0.00(+5.41%) |
Jan 04, 2021 | 0.0388 | 0.0423 | 0.0350 | 0.0370 | 751,944 | +0.00(+4.52%) |
Dec 31, 2020 | 0.0354 | 0.0354 | 0.0354 | 11,630,441 | -0.01(-15.31%) | |
Dec 30, 2020 | 0.0420 | 0.0558 | 0.0344 | 0.0418 | 11,630,441 | +0.01(+28.22%) |
Dec 29, 2020 | 0.0355 | 0.0355 | 0.0325 | 0.0326 | 808,115 | -0.00(-6.32%) |
Dec 28, 2020 | 0.0384 | 0.0384 | 0.0324 | 0.0348 | 646,620 | -0.00(-5.69%) |
Dec 24, 2020 | 0.0368 | 0.0399 | 0.0325 | 0.0369 | 268,200 | +0.00(+5.43%) |
Dec 23, 2020 | 0.0332 | 0.0390 | 0.0321 | 0.0350 | 386,797 | -0.00(-2.78%) |
Dec 22, 2020 | 0.0360 | 0.0362 | 0.0332 | 0.0360 | 498,540 | -0.00(-7.69%) |
Dec 21, 2020 | 0.0409 | 0.0420 | 0.0360 | 0.0390 | 271,332 | -0.00(-2.50%) |
Dec 18, 2020 | 0.0400 | 0.0400 | 0.0289 | 0.0400 | 1,573,100 | +0.00(+13.64%) |
Dec 17, 2020 | 0.0355 | 0.0390 | 0.0336 | 0.0352 | 315,030 | -0.00(-2.22%) |
Dec 16, 2020 | 0.0420 | 0.0450 | 0.0350 | 0.0360 | 1,535,256 | -0.01(-12.20%) |
Dec 15, 2020 | 0.0360 | 0.0580 | 0.0340 | 0.0410 | 4,062,799 | +0.01(+17.14%) |
Dec 14, 2020 | 0.0360 | 0.0360 | 0.0322 | 0.0350 | 334,140 | +0.00(+1.45%) |
Dec 11, 2020 | 0.0300 | 0.0365 | 0.0276 | 0.0345 | 1,180,100 | +0.00(+11.29%) |
Dec 10, 2020 | 0.0312 | 0.0332 | 0.0265 | 0.0310 | 726,967 | +0.00(+3.33%) |
Dec 09, 2020 | 0.0375 | 0.0375 | 0.0250 | 0.0300 | 1,306,790 | -0.00(-3.23%) |
Dec 08, 2020 | 0.0376 | 0.0580 | 0.0310 | 0.0310 | 7,126,407 | -0.01(-15.76%) |
Dec 07, 2020 | 0.0294 | 0.0375 | 0.0283 | 0.0368 | 4,361,112 | +0.01(+46.61%) |
Dec 04, 2020 | 0.0287 | 0.0287 | 0.0250 | 0.0251 | 557,400 | -0.00(-2.71%) |
Dec 03, 2020 | 0.0238 | 0.0258 | 0.0225 | 0.0258 | 1,459,834 | -0.00(-4.09%) |
Dec 02, 2020 | 0.0280 | 0.0307 | 0.0230 | 0.0269 | 1,631,943 | -0.00(-3.93%) |