Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 145,000 | -0.00(-2.44%) |
Feb 25, 2021 | 0.0800 | 0.0890 | 0.0759 | 0.0820 | 308,006 | +0.00(+1.23%) |
Feb 24, 2021 | 0.0830 | 0.0849 | 0.0800 | 0.0810 | 163,400 | -0.01(-9.90%) |
Feb 23, 2021 | 0.0995 | 0.0995 | 0.0810 | 0.0899 | 96,903 | -0.01(-9.92%) |
Feb 22, 2021 | 0.1099 | 0.1099 | 0.0900 | 0.0998 | 41,400 | -0.02(-16.83%) |
Feb 19, 2021 | 0.1149 | 0.1200 | 0.0901 | 0.1200 | 83,500 | -0.01(-7.69%) |
Feb 18, 2021 | 0.1001 | 0.1500 | 0.1001 | 0.1300 | 610,933 | +0.01(+9.70%) |
Feb 17, 2021 | 0.1330 | 0.1350 | 0.1000 | 0.1185 | 547,850 | -0.01(-8.85%) |
Feb 16, 2021 | 0.1400 | 0.1500 | 0.1190 | 0.1300 | 99,400 | -0.02(-11.98%) |
Feb 12, 2021 | 0.1500 | 0.1500 | 0.1201 | 0.1477 | 100,100 | +0.02(+13.62%) |
Feb 11, 2021 | 0.1300 | 0.1700 | 0.1300 | 0.1300 | 142,890 | +0.01(+4.00%) |
Feb 10, 2021 | 0.1302 | 0.1710 | 0.1240 | 0.1250 | 159,639 | -0.02(-15.54%) |
Feb 09, 2021 | 0.1689 | 0.1689 | 0.1060 | 0.1480 | 461,982 | +0.01(+3.64%) |
Feb 08, 2021 | 0.1750 | 0.1770 | 0.1350 | 0.1428 | 137,495 | -0.03(-16.00%) |
Feb 05, 2021 | 0.1905 | 0.1905 | 0.1300 | 0.1700 | 635,700 | -0.02(-10.53%) |
Feb 04, 2021 | 0.1049 | 0.1970 | 0.0905 | 0.1900 | 759,062 | +0.10(+110.88%) |
Feb 03, 2021 | 0.1250 | 0.1250 | 0.0775 | 0.0901 | 140,077 | -0.02(-20.96%) |
Feb 02, 2021 | 0.0661 | 0.1190 | 0.0660 | 0.1140 | 304,065 | +0.03(+37.35%) |
Feb 01, 2021 | 0.0860 | 0.0860 | 0.0655 | 0.0830 | 60,465 | +0.00(+3.75%) |
Jan 29, 2021 | 0.0800 | 0.0810 | 0.0645 | 0.0800 | 50,000 | +0.00(+0.00%) |
Jan 28, 2021 | 0.0860 | 0.0860 | 0.0575 | 0.0800 | 245,368 | +0.00(+0.00%) |
Jan 27, 2021 | 0.0645 | 0.0800 | 0.0645 | 0.0800 | 40,443 | +0.00(+0.00%) |
Jan 26, 2021 | 0.0795 | 0.0861 | 0.0615 | 0.0800 | 263,410 | +0.01(+9.59%) |
Jan 25, 2021 | 0.0980 | 0.0980 | 0.0730 | 0.0730 | 101,305 | -0.01(-8.75%) |
Jan 22, 2021 | 0.0880 | 0.0880 | 0.0730 | 0.0800 | 127,500 | +0.00(+4.85%) |
Jan 21, 2021 | 0.0990 | 0.0990 | 0.0750 | 0.0763 | 205,808 | -0.02(-17.07%) |
Jan 20, 2021 | 0.1150 | 0.1150 | 0.0900 | 0.0920 | 252,605 | +0.00(+2.22%) |
Jan 19, 2021 | 0.0940 | 0.1000 | 0.0740 | 0.0900 | 160,661 | +0.02(+28.57%) |
Jan 15, 2021 | 0.0951 | 0.1000 | 0.0700 | 0.0700 | 327,700 | -0.01(-12.50%) |
Jan 14, 2021 | 0.0450 | 0.0850 | 0.0450 | 0.0800 | 447,875 | +0.04(+77.78%) |
Jan 13, 2021 | 0.0371 | 0.0450 | 0.0371 | 0.0450 | 176,026 | +0.00(+0.22%) |
Jan 12, 2021 | 0.0450 | 0.0450 | 0.0371 | 0.0449 | 180,957 | -0.00(-0.22%) |
Jan 11, 2021 | 0.0403 | 0.0450 | 0.0331 | 0.0450 | 431,179 | +0.01(+15.09%) |
Jan 08, 2021 | 0.0335 | 0.0449 | 0.0335 | 0.0391 | 707,100 | +0.00(+0.51%) |
Jan 07, 2021 | 0.0390 | 0.0450 | 0.0389 | 0.0389 | 239,041 | -0.00(-5.35%) |
Jan 06, 2021 | 0.0380 | 0.0434 | 0.0350 | 0.0411 | 65,785 | +0.00(+8.16%) |
Jan 05, 2021 | 0.0440 | 0.0448 | 0.0380 | 0.0380 | 34,885 | +0.00(+1.06%) |
Jan 04, 2021 | 0.0440 | 0.0477 | 0.0376 | 0.0376 | 429,976 | -0.01(-14.55%) |
Dec 31, 2020 | 0.0440 | 0.0440 | 0.0440 | 307,620 | +0.01(+19.89%) | |
Dec 30, 2020 | 0.0303 | 0.0430 | 0.0286 | 0.0367 | 307,620 | -0.00(-7.32%) |
Dec 29, 2020 | 0.0353 | 0.0396 | 0.0353 | 0.0396 | 11,000 | +0.00(+0.00%) |
Dec 28, 2020 | 0.0355 | 0.0406 | 0.0304 | 0.0396 | 17,150 | -0.00(-2.22%) |
Dec 24, 2020 | 0.0406 | 0.0406 | 0.0364 | 0.0405 | 90,000 | +0.01(+16.71%) |
Dec 23, 2020 | 0.0407 | 0.0407 | 0.0300 | 0.0347 | 402,100 | -0.01(-17.18%) |
Dec 22, 2020 | 0.0315 | 0.0430 | 0.0315 | 0.0419 | 90,041 | +0.01(+41.08%) |
Dec 21, 2020 | 0.0400 | 0.0488 | 0.0297 | 0.0297 | 3,522,097 | -0.01(-20.80%) |
Dec 18, 2020 | 0.0481 | 0.0481 | 0.0375 | 0.0375 | 80,800 | -0.00(-5.06%) |
Dec 17, 2020 | 0.0443 | 0.0482 | 0.0395 | 0.0395 | 154,200 | -0.01(-16.84%) |
Dec 16, 2020 | 0.0385 | 0.0485 | 0.0365 | 0.0475 | 581,748 | +0.01(+23.70%) |
Dec 15, 2020 | 0.0320 | 0.0384 | 0.0320 | 0.0384 | 106,300 | +0.00(+5.21%) |
Dec 14, 2020 | 0.0321 | 0.0365 | 0.0311 | 0.0365 | 308,450 | -0.00(-5.19%) |
Dec 11, 2020 | 0.0380 | 0.0399 | 0.0358 | 0.0385 | 76,000 | -0.00(-3.75%) |
Dec 10, 2020 | 0.0390 | 0.0450 | 0.0385 | 0.0400 | 428,581 | +0.00(+5.26%) |
Dec 09, 2020 | 0.0400 | 0.0401 | 0.0367 | 0.0380 | 349,682 | -0.00(-5.00%) |
Dec 08, 2020 | 0.0390 | 0.0400 | 0.0351 | 0.0400 | 159,777 | +0.00(+2.56%) |
Dec 07, 2020 | 0.0383 | 0.0390 | 0.0380 | 0.0390 | 64,200 | +0.00(+2.63%) |
Dec 04, 2020 | 0.0330 | 0.0380 | 0.0330 | 0.0380 | 85,000 | -0.00(-0.78%) |
Dec 03, 2020 | 0.0311 | 0.0388 | 0.0300 | 0.0383 | 221,156 | -0.00(-2.05%) |
Dec 02, 2020 | 0.0415 | 0.0415 | 0.0351 | 0.0391 | 98,925 | -0.00(-2.25%) |