Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.3999 | 0.4346 | 0.3806 | 0.4029 | 647,449 | -0.01(-2.96%) |
Mar 30, 2021 | 0.4325 | 0.4410 | 0.3800 | 0.4152 | 340,561 | -0.02(-4.07%) |
Mar 29, 2021 | 0.4658 | 0.4893 | 0.4159 | 0.4328 | 416,384 | -0.02(-3.48%) |
Mar 26, 2021 | 0.3939 | 0.4600 | 0.3850 | 0.4484 | 570,900 | +0.06(+16.47%) |
Mar 25, 2021 | 0.4011 | 0.4110 | 0.3493 | 0.3850 | 939,368 | -0.02(-4.42%) |
Mar 24, 2021 | 0.4318 | 0.4318 | 0.3933 | 0.4028 | 751,028 | -0.01(-3.24%) |
Mar 23, 2021 | 0.4830 | 0.4830 | 0.3931 | 0.4163 | 900,692 | -0.06(-12.74%) |
Mar 22, 2021 | 0.5083 | 0.5334 | 0.4672 | 0.4771 | 733,702 | -0.04(-7.36%) |
Mar 19, 2021 | 0.5150 | 0.5500 | 0.4800 | 0.5150 | 959,900 | +0.05(+10.75%) |
Mar 18, 2021 | 0.4869 | 0.5000 | 0.4500 | 0.4650 | 461,793 | -0.03(-5.97%) |
Mar 17, 2021 | 0.4931 | 0.5300 | 0.4592 | 0.4945 | 746,174 | -0.01(-1.57%) |
Mar 16, 2021 | 0.5252 | 0.5432 | 0.4850 | 0.5024 | 876,227 | -0.02(-3.03%) |
Mar 15, 2021 | 0.5260 | 0.5700 | 0.5000 | 0.5181 | 926,633 | +0.02(+3.60%) |
Mar 12, 2021 | 0.4974 | 0.5300 | 0.4827 | 0.5001 | 685,800 | +0.02(+3.60%) |
Mar 11, 2021 | 0.5123 | 0.5299 | 0.4425 | 0.4827 | 1,350,055 | -0.04(-7.33%) |
Mar 10, 2021 | 0.5506 | 0.5800 | 0.4780 | 0.5209 | 558,486 | -0.01(-2.71%) |
Mar 09, 2021 | 0.5550 | 0.5800 | 0.5165 | 0.5354 | 857,938 | -0.00(-0.85%) |
Mar 08, 2021 | 0.4915 | 0.5800 | 0.4843 | 0.5400 | 1,334,739 | +0.07(+14.89%) |
Mar 05, 2021 | 0.5030 | 0.5030 | 0.3470 | 0.4700 | 1,626,600 | -0.02(-3.17%) |
Mar 04, 2021 | 0.5502 | 0.5600 | 0.4291 | 0.4854 | 2,187,658 | -0.03(-6.37%) |
Mar 03, 2021 | 0.5902 | 0.6279 | 0.4869 | 0.5184 | 1,126,645 | -0.04(-7.00%) |
Mar 02, 2021 | 0.6210 | 0.6466 | 0.5271 | 0.5574 | 1,144,821 | -0.07(-11.40%) |
Mar 01, 2021 | 0.6748 | 0.7156 | 0.5794 | 0.6291 | 1,631,315 | +0.01(+2.19%) |
Feb 26, 2021 | 0.5115 | 0.6582 | 0.4501 | 0.6156 | 2,037,200 | +0.06(+11.42%) |
Feb 25, 2021 | 0.6926 | 0.7210 | 0.5427 | 0.5525 | 2,194,863 | -0.12(-17.38%) |
Feb 24, 2021 | 0.8066 | 0.8200 | 0.5941 | 0.6687 | 2,999,480 | -0.11(-14.27%) |
Feb 23, 2021 | 0.7620 | 0.8217 | 0.6650 | 0.7800 | 3,128,707 | -0.07(-8.24%) |
Feb 22, 2021 | 0.7386 | 0.9900 | 0.7305 | 0.8500 | 7,356,302 | +0.17(+25.33%) |
Feb 19, 2021 | 0.5357 | 0.7000 | 0.5250 | 0.6782 | 3,586,600 | +0.16(+30.98%) |
Feb 18, 2021 | 0.5484 | 0.5500 | 0.4288 | 0.5178 | 1,644,496 | -0.03(-5.55%) |
Feb 17, 2021 | 0.4907 | 0.6185 | 0.4871 | 0.5482 | 3,155,551 | +0.07(+14.69%) |
Feb 16, 2021 | 0.4196 | 0.5020 | 0.3888 | 0.4780 | 2,890,389 | +0.06(+15.65%) |
Feb 12, 2021 | 0.3725 | 0.4145 | 0.3500 | 0.4133 | 1,182,300 | +0.09(+26.35%) |
Feb 11, 2021 | 0.3838 | 0.3838 | 0.3250 | 0.3271 | 1,621,182 | -0.03(-8.99%) |
Feb 10, 2021 | 0.4120 | 0.4160 | 0.3400 | 0.3594 | 1,722,835 | -0.05(-11.61%) |
Feb 09, 2021 | 0.3616 | 0.4500 | 0.3566 | 0.4066 | 881,078 | +0.01(+2.08%) |
Feb 08, 2021 | 0.3956 | 0.5000 | 0.3700 | 0.3983 | 2,019,700 | +0.02(+6.21%) |
Feb 05, 2021 | 0.3950 | 0.4400 | 0.3690 | 0.3750 | 1,343,200 | -0.03(-8.38%) |
Feb 04, 2021 | 0.3043 | 0.4131 | 0.2990 | 0.4093 | 1,307,100 | +0.09(+29.32%) |
Feb 03, 2021 | 0.3811 | 0.3811 | 0.2899 | 0.3165 | 2,220,963 | -0.06(-16.49%) |
Feb 02, 2021 | 0.3949 | 0.5700 | 0.3790 | 0.3790 | 2,311,303 | -0.03(-7.43%) |
Feb 01, 2021 | 0.3060 | 0.4094 | 0.2967 | 0.4094 | 1,630,010 | +0.13(+47.27%) |
Jan 29, 2021 | 0.2544 | 0.2950 | 0.2500 | 0.2780 | 740,900 | +0.04(+18.60%) |
Jan 28, 2021 | 0.2196 | 0.2548 | 0.1950 | 0.2344 | 441,267 | +0.03(+17.20%) |
Jan 27, 2021 | 0.2348 | 0.2800 | 0.1876 | 0.2000 | 944,375 | -0.06(-21.84%) |
Jan 26, 2021 | 0.1742 | 0.2559 | 0.1692 | 0.2559 | 1,143,263 | +0.09(+55.47%) |
Jan 25, 2021 | 0.1532 | 0.1800 | 0.1447 | 0.1646 | 659,210 | +0.03(+22.20%) |
Jan 22, 2021 | 0.1102 | 0.1350 | 0.1102 | 0.1347 | 259,800 | +0.01(+11.05%) |
Jan 21, 2021 | 0.1387 | 0.1387 | 0.1200 | 0.1213 | 20,871 | -0.02(-14.76%) |
Jan 20, 2021 | 0.1200 | 0.1510 | 0.1200 | 0.1423 | 268,943 | +0.02(+13.39%) |
Jan 19, 2021 | 0.0902 | 0.1275 | 0.0902 | 0.1255 | 191,415 | +0.04(+42.13%) |
Jan 15, 2021 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 100 | +0.00(+3.15%) |
Jan 14, 2021 | 0.0856 | 0.0856 | 0.0856 | 0.0856 | 1,000 | -0.00(-4.99%) |
Jan 12, 2021 | 0.0901 | 0.0901 | 0.0901 | 0 | -0.00(-1.64%) | |
Jan 11, 2021 | 0.0916 | 0.0916 | 0.0916 | 0.0916 | 1,500 | +0.02(+22.13%) |
Jan 06, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.81%) |