Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1866 | 0.1950 | 0.1721 | 0.1850 | 1,540,000 | -0.00(-2.37%) |
Feb 25, 2021 | 0.2010 | 0.2149 | 0.1731 | 0.1895 | 2,398,284 | -0.01(-5.25%) |
Feb 24, 2021 | 0.2150 | 0.2260 | 0.1921 | 0.2000 | 2,040,752 | -0.01(-6.98%) |
Feb 23, 2021 | 0.2501 | 0.2550 | 0.1900 | 0.2150 | 3,677,754 | -0.04(-14.00%) |
Feb 22, 2021 | 0.2690 | 0.2849 | 0.2500 | 0.2500 | 3,772,850 | -0.01(-2.34%) |
Feb 19, 2021 | 0.2164 | 0.2600 | 0.2157 | 0.2560 | 6,499,800 | +0.04(+17.16%) |
Feb 18, 2021 | 0.2700 | 0.2700 | 0.1800 | 0.2185 | 5,745,689 | +0.02(+9.25%) |
Feb 17, 2021 | 0.1695 | 0.2200 | 0.1609 | 0.2000 | 3,009,653 | +0.04(+23.76%) |
Feb 16, 2021 | 0.1650 | 0.1940 | 0.1600 | 0.1616 | 1,322,787 | +0.01(+4.26%) |
Feb 12, 2021 | 0.1539 | 0.1600 | 0.1200 | 0.1550 | 1,377,400 | +0.01(+4.73%) |
Feb 11, 2021 | 0.1994 | 0.2100 | 0.1360 | 0.1480 | 5,129,578 | -0.05(-25.63%) |
Feb 10, 2021 | 0.2290 | 0.2500 | 0.1850 | 0.1990 | 3,088,859 | -0.03(-12.64%) |
Feb 09, 2021 | 0.1490 | 0.2800 | 0.1371 | 0.2278 | 9,140,168 | +0.08(+57.10%) |
Feb 08, 2021 | 0.1310 | 0.1530 | 0.1160 | 0.1450 | 2,102,272 | +0.02(+13.73%) |
Feb 05, 2021 | 0.1202 | 0.1350 | 0.1160 | 0.1275 | 930,100 | +0.01(+4.94%) |
Feb 04, 2021 | 0.1041 | 0.1250 | 0.1041 | 0.1215 | 542,299 | +0.00(+1.25%) |
Feb 03, 2021 | 0.1093 | 0.1225 | 0.0900 | 0.1200 | 2,393,686 | +0.01(+10.50%) |
Feb 02, 2021 | 0.1101 | 0.1132 | 0.1000 | 0.1086 | 976,967 | -0.00(-4.06%) |
Feb 01, 2021 | 0.1150 | 0.1198 | 0.1050 | 0.1132 | 637,698 | -0.00(-3.08%) |
Jan 29, 2021 | 0.1094 | 0.1198 | 0.1050 | 0.1168 | 500,200 | +0.00(+2.55%) |
Jan 28, 2021 | 0.1130 | 0.1250 | 0.1000 | 0.1139 | 907,861 | +0.00(+0.09%) |
Jan 27, 2021 | 0.1210 | 0.1210 | 0.1005 | 0.1138 | 902,439 | -0.01(-4.37%) |
Jan 26, 2021 | 0.1070 | 0.1290 | 0.1070 | 0.1190 | 1,088,675 | +0.01(+6.54%) |
Jan 25, 2021 | 0.1149 | 0.1199 | 0.1070 | 0.1117 | 623,888 | -0.00(-2.79%) |
Jan 22, 2021 | 0.1090 | 0.1193 | 0.1080 | 0.1149 | 314,400 | -0.00(-3.45%) |
Jan 21, 2021 | 0.1290 | 0.1290 | 0.1090 | 0.1190 | 627,170 | -0.00(-0.83%) |
Jan 20, 2021 | 0.1247 | 0.1290 | 0.1100 | 0.1200 | 566,194 | +0.00(+4.35%) |
Jan 19, 2021 | 0.1300 | 0.1469 | 0.1060 | 0.1150 | 1,599,073 | -0.02(-16.36%) |
Jan 15, 2021 | 0.1210 | 0.1500 | 0.1200 | 0.1375 | 2,329,800 | +0.02(+15.55%) |
Jan 14, 2021 | 0.1100 | 0.1190 | 0.1055 | 0.1190 | 709,744 | +0.01(+9.68%) |
Jan 13, 2021 | 0.1100 | 0.1170 | 0.1050 | 0.1085 | 686,971 | +0.00(+4.33%) |
Jan 12, 2021 | 0.1050 | 0.1199 | 0.1025 | 0.1040 | 692,692 | +0.00(+0.97%) |
Jan 11, 2021 | 0.1100 | 0.1199 | 0.1000 | 0.1030 | 851,636 | -0.01(-6.36%) |
Jan 08, 2021 | 0.1134 | 0.1245 | 0.1012 | 0.1100 | 933,500 | -0.00(-1.08%) |
Jan 07, 2021 | 0.1100 | 0.1200 | 0.1080 | 0.1112 | 264,405 | +0.00(+3.15%) |
Jan 06, 2021 | 0.1095 | 0.1220 | 0.1078 | 0.1078 | 1,155,337 | -0.01(-6.10%) |
Jan 05, 2021 | 0.1192 | 0.1240 | 0.1030 | 0.1148 | 484,658 | -0.00(-3.61%) |
Jan 04, 2021 | 0.1075 | 0.1200 | 0.1020 | 0.1191 | 532,798 | +0.01(+13.65%) |
Dec 31, 2020 | 0.1048 | 0.1048 | 0.1048 | 1,092,807 | +0.02(+17.09%) | |
Dec 30, 2020 | 0.1000 | 0.1000 | 0.0882 | 0.0895 | 1,092,807 | -0.01(-6.28%) |
Dec 29, 2020 | 0.0895 | 0.1000 | 0.0890 | 0.0955 | 927,006 | +0.01(+6.11%) |
Dec 28, 2020 | 0.1200 | 0.1200 | 0.0895 | 0.0900 | 1,984,806 | -0.02(-18.26%) |
Dec 24, 2020 | 0.1215 | 0.1229 | 0.1101 | 0.1101 | 200,000 | -0.01(-8.55%) |
Dec 23, 2020 | 0.1169 | 0.1215 | 0.1142 | 0.1204 | 230,241 | +0.00(+3.97%) |
Dec 22, 2020 | 0.1250 | 0.1280 | 0.1158 | 0.1158 | 357,185 | -0.00(-3.50%) |
Dec 21, 2020 | 0.1200 | 0.1224 | 0.1158 | 0.1200 | 387,817 | +0.00(+0.33%) |
Dec 18, 2020 | 0.1300 | 0.1300 | 0.1190 | 0.1196 | 1,007,500 | -0.01(-6.12%) |
Dec 17, 2020 | 0.1362 | 0.1500 | 0.1274 | 0.1274 | 813,440 | -0.01(-7.75%) |
Dec 16, 2020 | 0.1190 | 0.1500 | 0.1085 | 0.1381 | 2,237,960 | +0.03(+25.55%) |
Dec 15, 2020 | 0.1390 | 0.1390 | 0.1100 | 0.1100 | 926,532 | -0.02(-15.38%) |
Dec 14, 2020 | 0.1300 | 0.1439 | 0.1250 | 0.1300 | 500,150 | +0.01(+4.00%) |
Dec 11, 2020 | 0.1200 | 0.1440 | 0.1200 | 0.1250 | 921,700 | +0.01(+4.17%) |
Dec 10, 2020 | 0.1500 | 0.1550 | 0.1110 | 0.1200 | 1,095,612 | -0.03(-18.37%) |
Dec 09, 2020 | 0.1300 | 0.1650 | 0.1300 | 0.1470 | 1,913,718 | +0.02(+13.08%) |
Dec 08, 2020 | 0.1300 | 0.1450 | 0.1250 | 0.1300 | 757,598 | +0.01(+4.00%) |
Dec 07, 2020 | 0.1200 | 0.1418 | 0.1175 | 0.1250 | 1,295,241 | +0.00(+3.14%) |
Dec 04, 2020 | 0.1254 | 0.1300 | 0.1100 | 0.1212 | 1,331,300 | -0.01(-5.75%) |
Dec 03, 2020 | 0.1190 | 0.1300 | 0.1175 | 0.1286 | 1,823,634 | +0.01(+12.31%) |
Dec 02, 2020 | 0.0999 | 0.1200 | 0.0956 | 0.1145 | 2,274,987 | +0.02(+23.12%) |