Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.5499 | 0.5499 | 0.4065 | 0.4485 | 755,600 | -0.04(-8.49%) |
Feb 25, 2021 | 0.5001 | 0.5810 | 0.4700 | 0.4901 | 342,464 | -0.04(-7.18%) |
Feb 24, 2021 | 0.5790 | 0.5820 | 0.4200 | 0.5280 | 745,513 | -0.04(-7.37%) |
Feb 23, 2021 | 0.5500 | 0.5700 | 0.4500 | 0.5700 | 993,942 | -0.01(-2.23%) |
Feb 22, 2021 | 0.6100 | 0.6190 | 0.4800 | 0.5830 | 1,086,184 | -0.02(-3.60%) |
Feb 19, 2021 | 0.7000 | 0.7300 | 0.5700 | 0.6048 | 1,349,800 | -0.10(-13.60%) |
Feb 18, 2021 | 0.8400 | 0.8400 | 0.5601 | 0.7000 | 1,742,593 | -0.13(-15.66%) |
Feb 17, 2021 | 0.8280 | 0.8450 | 0.7200 | 0.8300 | 621,771 | +0.00(+0.24%) |
Feb 16, 2021 | 0.7200 | 0.8450 | 0.7025 | 0.8280 | 1,255,557 | +0.13(+19.14%) |
Feb 12, 2021 | 0.6100 | 0.7000 | 0.5100 | 0.6950 | 937,800 | +0.13(+23.01%) |
Feb 11, 2021 | 0.6300 | 0.7000 | 0.5100 | 0.5650 | 891,709 | -0.07(-10.32%) |
Feb 10, 2021 | 0.6211 | 0.7000 | 0.4001 | 0.6300 | 2,343,378 | +0.03(+5.00%) |
Feb 09, 2021 | 0.3500 | 0.6050 | 0.3400 | 0.6000 | 2,587,323 | +0.25(+71.43%) |
Feb 08, 2021 | 0.2995 | 0.3790 | 0.2748 | 0.3500 | 1,279,470 | +0.08(+29.39%) |
Feb 05, 2021 | 0.2450 | 0.3560 | 0.2331 | 0.2705 | 1,657,700 | +0.03(+10.41%) |
Feb 04, 2021 | 0.2350 | 0.2450 | 0.2020 | 0.2450 | 490,044 | +0.01(+6.06%) |
Feb 03, 2021 | 0.2090 | 0.2450 | 0.2010 | 0.2310 | 490,885 | +0.01(+5.00%) |
Feb 02, 2021 | 0.2375 | 0.2375 | 0.2010 | 0.2200 | 526,635 | -0.02(-8.30%) |
Feb 01, 2021 | 0.2000 | 0.2500 | 0.2000 | 0.2399 | 601,261 | -0.01(-4.04%) |
Jan 29, 2021 | 0.2590 | 0.2700 | 0.2299 | 0.2500 | 758,000 | +0.01(+4.60%) |
Jan 28, 2021 | 0.2790 | 0.2790 | 0.2100 | 0.2390 | 787,007 | -0.01(-5.53%) |
Jan 27, 2021 | 0.2455 | 0.2580 | 0.1610 | 0.2530 | 2,610,930 | +0.00(+1.20%) |
Jan 26, 2021 | 0.2755 | 0.3000 | 0.2100 | 0.2500 | 1,648,974 | -0.03(-10.71%) |
Jan 25, 2021 | 0.3330 | 0.3330 | 0.2220 | 0.2800 | 2,148,746 | -0.03(-11.11%) |
Jan 22, 2021 | 0.3833 | 0.3900 | 0.2610 | 0.3150 | 3,433,800 | -0.01(-1.56%) |
Jan 21, 2021 | 0.2000 | 0.4350 | 0.1910 | 0.3200 | 7,209,858 | +0.14(+80.79%) |
Jan 20, 2021 | 0.1545 | 0.1770 | 0.1330 | 0.1770 | 1,603,912 | +0.03(+18.08%) |
Jan 19, 2021 | 0.1490 | 0.1625 | 0.1280 | 0.1499 | 1,982,676 | +0.01(+4.61%) |
Jan 15, 2021 | 0.1351 | 0.1446 | 0.1200 | 0.1433 | 1,563,300 | +0.00(+2.36%) |
Jan 14, 2021 | 0.0945 | 0.1400 | 0.0923 | 0.1400 | 2,764,274 | +0.05(+48.15%) |
Jan 13, 2021 | 0.0808 | 0.0950 | 0.0808 | 0.0945 | 1,225,356 | +0.01(+16.96%) |
Jan 12, 2021 | 0.0650 | 0.0890 | 0.0625 | 0.0808 | 2,628,581 | +0.02(+24.31%) |
Jan 11, 2021 | 0.0687 | 0.0695 | 0.0580 | 0.0650 | 1,175,245 | +0.00(+4.84%) |
Jan 08, 2021 | 0.0550 | 0.0630 | 0.0550 | 0.0620 | 1,658,800 | +0.00(+3.33%) |
Jan 07, 2021 | 0.0678 | 0.0678 | 0.0550 | 0.0600 | 1,472,826 | -0.01(-7.69%) |
Jan 06, 2021 | 0.0725 | 0.0725 | 0.0563 | 0.0650 | 1,079,264 | -0.00(-5.52%) |
Jan 05, 2021 | 0.0689 | 0.0800 | 0.0541 | 0.0688 | 1,782,745 | +0.00(+5.85%) |
Jan 04, 2021 | 0.0750 | 0.0798 | 0.0510 | 0.0650 | 2,711,282 | -0.01(-13.33%) |
Dec 31, 2020 | 0.0750 | 0.0750 | 0.0750 | 3,032,336 | +0.01(+21.36%) | |
Dec 30, 2020 | 0.0475 | 0.0618 | 0.0470 | 0.0618 | 3,032,336 | +0.01(+31.49%) |
Dec 29, 2020 | 0.0449 | 0.0497 | 0.0430 | 0.0470 | 1,910,939 | +0.00(+8.05%) |
Dec 28, 2020 | 0.0350 | 0.0450 | 0.0346 | 0.0435 | 4,148,061 | +0.01(+31.82%) |
Dec 24, 2020 | 0.0350 | 0.0372 | 0.0311 | 0.0330 | 1,009,100 | +0.00(+0.00%) |
Dec 23, 2020 | 0.0329 | 0.0345 | 0.0300 | 0.0330 | 1,445,976 | +0.00(+0.30%) |
Dec 22, 2020 | 0.0350 | 0.0350 | 0.0280 | 0.0329 | 1,749,948 | -0.00(-2.95%) |
Dec 21, 2020 | 0.0360 | 0.0362 | 0.0271 | 0.0339 | 1,968,806 | -0.00(-4.78%) |
Dec 18, 2020 | 0.0328 | 0.0386 | 0.0327 | 0.0356 | 3,681,900 | +0.00(+7.88%) |
Dec 17, 2020 | 0.0283 | 0.0345 | 0.0260 | 0.0330 | 5,266,922 | +0.01(+26.92%) |
Dec 16, 2020 | 0.0275 | 0.0283 | 0.0240 | 0.0260 | 1,816,418 | -0.00(-3.35%) |
Dec 15, 2020 | 0.0283 | 0.0283 | 0.0253 | 0.0269 | 848,545 | -0.00(-5.61%) |
Dec 14, 2020 | 0.0270 | 0.0290 | 0.0242 | 0.0285 | 986,947 | +0.00(+2.52%) |
Dec 11, 2020 | 0.0290 | 0.0290 | 0.0260 | 0.0278 | 1,065,800 | -0.00(-3.47%) |
Dec 10, 2020 | 0.0270 | 0.0290 | 0.0255 | 0.0288 | 1,405,573 | +0.00(+6.67%) |
Dec 09, 2020 | 0.0238 | 0.0300 | 0.0229 | 0.0270 | 4,719,017 | +0.00(+12.50%) |
Dec 08, 2020 | 0.0236 | 0.0240 | 0.0220 | 0.0240 | 1,370,424 | +0.00(+1.69%) |
Dec 07, 2020 | 0.0200 | 0.0237 | 0.0200 | 0.0236 | 939,022 | -0.00(-0.42%) |
Dec 04, 2020 | 0.0230 | 0.0240 | 0.0200 | 0.0237 | 2,128,300 | +0.00(+3.49%) |
Dec 03, 2020 | 0.0243 | 0.0245 | 0.0205 | 0.0229 | 997,057 | +0.00(+0.00%) |
Dec 02, 2020 | 0.0247 | 0.0247 | 0.0211 | 0.0229 | 729,312 | +0.00(+1.78%) |