Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1554 | 0.1656 | 0.1400 | 0.1617 | 96,500 | -0.01(-4.88%) |
Feb 25, 2021 | 0.1700 | 0.1765 | 0.1400 | 0.1700 | 209,806 | -0.01(-4.28%) |
Feb 24, 2021 | 0.1700 | 0.1792 | 0.1675 | 0.1776 | 30,535 | +0.01(+3.74%) |
Feb 23, 2021 | 0.2000 | 0.2000 | 0.1710 | 0.1712 | 83,322 | -0.01(-4.89%) |
Feb 22, 2021 | 0.1584 | 0.1800 | 0.1584 | 0.1800 | 98,917 | +0.03(+19.21%) |
Feb 19, 2021 | 0.1488 | 0.1600 | 0.1488 | 0.1510 | 147,600 | -0.02(-10.76%) |
Feb 18, 2021 | 0.2000 | 0.2000 | 0.1500 | 0.1692 | 42,686 | -0.01(-7.89%) |
Feb 17, 2021 | 0.1834 | 0.1856 | 0.1834 | 0.1837 | 7,450 | +0.00(+1.60%) |
Feb 16, 2021 | 0.1762 | 0.2000 | 0.1762 | 0.1808 | 40,270 | -0.00(-2.43%) |
Feb 12, 2021 | 0.1597 | 0.1860 | 0.1597 | 0.1853 | 98,000 | +0.00(+2.09%) |
Feb 11, 2021 | 0.1717 | 0.1887 | 0.1701 | 0.1815 | 96,486 | -0.01(-4.47%) |
Feb 10, 2021 | 0.1790 | 0.2000 | 0.1790 | 0.1900 | 122,500 | +0.01(+6.62%) |
Feb 09, 2021 | 0.1940 | 0.2095 | 0.1750 | 0.1782 | 395,677 | -0.01(-6.70%) |
Feb 08, 2021 | 0.1600 | 0.1950 | 0.1550 | 0.1910 | 191,600 | +0.03(+19.38%) |
Feb 05, 2021 | 0.1447 | 0.1600 | 0.1447 | 0.1600 | 56,600 | +0.01(+5.54%) |
Feb 04, 2021 | 0.1642 | 0.1642 | 0.1366 | 0.1516 | 185,438 | -0.01(-5.25%) |
Feb 03, 2021 | 0.1638 | 0.1638 | 0.1600 | 0.1600 | 150,660 | +0.01(+3.23%) |
Feb 02, 2021 | 0.1599 | 0.1635 | 0.1425 | 0.1550 | 73,840 | -0.01(-4.67%) |
Feb 01, 2021 | 0.1921 | 0.1991 | 0.1521 | 0.1626 | 609,228 | +0.00(+1.94%) |
Jan 29, 2021 | 0.1604 | 0.1736 | 0.1552 | 0.1595 | 152,800 | +0.02(+12.56%) |
Jan 28, 2021 | 0.1600 | 0.1640 | 0.1417 | 0.1417 | 24,844 | +0.01(+4.96%) |
Jan 27, 2021 | 0.1292 | 0.1365 | 0.1226 | 0.1350 | 14,203 | -0.01(-3.57%) |
Jan 26, 2021 | 0.1553 | 0.1553 | 0.1400 | 0.1400 | 14,100 | -0.02(-13.47%) |
Jan 25, 2021 | 0.1700 | 0.1700 | 0.1531 | 0.1618 | 29,200 | -0.01(-4.03%) |
Jan 22, 2021 | 0.1490 | 0.1686 | 0.1378 | 0.1686 | 115,100 | +0.01(+8.91%) |
Jan 21, 2021 | 0.1556 | 0.1595 | 0.1535 | 0.1548 | 52,700 | +0.00(+0.39%) |
Jan 20, 2021 | 0.1550 | 0.1550 | 0.1312 | 0.1542 | 170,983 | +0.00(+3.14%) |
Jan 19, 2021 | 0.1378 | 0.1533 | 0.1237 | 0.1495 | 61,242 | -0.01(-6.56%) |
Jan 15, 2021 | 0.1575 | 0.1606 | 0.1530 | 0.1600 | 20,100 | +0.01(+7.38%) |
Jan 14, 2021 | 0.1542 | 0.1542 | 0.1301 | 0.1490 | 18,559 | -0.00(-3.18%) |
Jan 13, 2021 | 0.1433 | 0.1539 | 0.1389 | 0.1539 | 13,400 | +0.01(+7.70%) |
Jan 12, 2021 | 0.1446 | 0.1490 | 0.1130 | 0.1429 | 265,684 | -0.00(-1.52%) |
Jan 11, 2021 | 0.1500 | 0.1500 | 0.1295 | 0.1451 | 99,825 | -0.02(-10.15%) |
Jan 08, 2021 | 0.1995 | 0.1995 | 0.1496 | 0.1615 | 243,500 | -0.05(-22.62%) |
Jan 07, 2021 | 0.2020 | 0.2088 | 0.1880 | 0.2087 | 38,708 | -0.00(-0.33%) |
Jan 06, 2021 | 0.2000 | 0.2094 | 0.1918 | 0.2094 | 86,729 | +0.01(+3.92%) |
Jan 05, 2021 | 0.2013 | 0.2093 | 0.1995 | 0.2015 | 105,487 | +0.00(+0.85%) |
Jan 04, 2021 | 0.1926 | 0.2012 | 0.1900 | 0.1998 | 149,286 | +0.02(+10.14%) |
Dec 31, 2020 | 0.1814 | 0.1814 | 0.1814 | 171,974 | -0.00(-1.31%) | |
Dec 30, 2020 | 0.1600 | 0.2000 | 0.1600 | 0.1838 | 171,974 | +0.02(+15.16%) |
Dec 29, 2020 | 0.1373 | 0.1619 | 0.1373 | 0.1596 | 216,933 | +0.03(+20.54%) |
Dec 24, 2020 | 0.1324 | 0.1324 | 0.1324 | 0 | -0.01(-8.06%) | |
Dec 23, 2020 | 0.1380 | 0.1440 | 0.1200 | 0.1440 | 104,600 | +0.01(+9.92%) |
Dec 22, 2020 | 0.1344 | 0.1500 | 0.1300 | 0.1310 | 146,971 | -0.01(-9.22%) |
Dec 21, 2020 | 0.1598 | 0.1700 | 0.1443 | 0.1443 | 169,189 | -0.00(-3.15%) |
Dec 18, 2020 | 0.1470 | 0.1785 | 0.1330 | 0.1490 | 609,400 | +0.01(+6.43%) |
Dec 17, 2020 | 0.0984 | 0.1600 | 0.0984 | 0.1400 | 965,376 | +0.04(+42.13%) |
Dec 16, 2020 | 0.1068 | 0.1068 | 0.0876 | 0.0985 | 165,840 | -0.00(-3.43%) |
Dec 15, 2020 | 0.1029 | 0.1100 | 0.0946 | 0.1020 | 101,891 | +0.00(+3.76%) |
Dec 14, 2020 | 0.1100 | 0.1118 | 0.0875 | 0.0983 | 184,743 | -0.00(-3.82%) |
Dec 11, 2020 | 0.1075 | 0.1075 | 0.0940 | 0.1022 | 196,200 | -0.01(-6.67%) |
Dec 10, 2020 | 0.1062 | 0.1139 | 0.1000 | 0.1095 | 324,786 | +0.00(+4.29%) |
Dec 09, 2020 | 0.0981 | 0.1141 | 0.0976 | 0.1050 | 154,489 | +0.00(+3.86%) |
Dec 07, 2020 | 0.1011 | 0.1011 | 0.1011 | 0 | +0.00(+4.23%) | |
Dec 04, 2020 | 0.0925 | 0.1000 | 0.0857 | 0.0970 | 55,000 | -0.00(-1.02%) |
Dec 03, 2020 | 0.1089 | 0.1100 | 0.0950 | 0.0980 | 75,743 | +0.00(+0.00%) |
Dec 02, 2020 | 0.0946 | 0.1041 | 0.0931 | 0.0980 | 131,061 | +0.01(+9.87%) |