Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.5957 | 0.6035 | 0.5252 | 0.5439 | 254,400 | -0.03(-4.85%) |
Feb 25, 2021 | 0.6296 | 0.6296 | 0.5555 | 0.5716 | 197,125 | -0.05(-7.46%) |
Feb 24, 2021 | 0.6650 | 0.6819 | 0.5878 | 0.6177 | 222,204 | -0.01(-1.81%) |
Feb 23, 2021 | 0.5503 | 0.6300 | 0.5377 | 0.6291 | 277,087 | +0.07(+13.13%) |
Feb 22, 2021 | 0.5341 | 0.5561 | 0.4910 | 0.5561 | 70,628 | +0.07(+13.81%) |
Feb 19, 2021 | 0.4993 | 0.5272 | 0.4779 | 0.4886 | 134,700 | +0.03(+6.52%) |
Feb 18, 2021 | 0.4737 | 0.5146 | 0.4500 | 0.4587 | 92,674 | +0.02(+4.25%) |
Feb 17, 2021 | 0.4900 | 0.5170 | 0.4400 | 0.4400 | 25,450 | -0.05(-9.67%) |
Feb 16, 2021 | 0.4899 | 0.5050 | 0.4590 | 0.4871 | 28,464 | +0.01(+2.25%) |
Feb 12, 2021 | 0.4557 | 0.4764 | 0.4440 | 0.4764 | 8,100 | +0.03(+6.06%) |
Feb 11, 2021 | 0.4793 | 0.4800 | 0.4390 | 0.4492 | 20,491 | -0.03(-6.42%) |
Feb 10, 2021 | 0.4756 | 0.4829 | 0.4556 | 0.4800 | 13,749 | +0.00(+0.00%) |
Feb 09, 2021 | 0.5200 | 0.5200 | 0.4762 | 0.4800 | 18,670 | +0.00(+0.25%) |
Feb 08, 2021 | 0.4653 | 0.5165 | 0.4463 | 0.4788 | 61,683 | +0.01(+1.81%) |
Feb 05, 2021 | 0.4871 | 0.4871 | 0.4249 | 0.4703 | 38,600 | +0.02(+5.26%) |
Feb 04, 2021 | 0.4996 | 0.5383 | 0.4344 | 0.4468 | 35,646 | -0.02(-3.85%) |
Feb 03, 2021 | 0.3913 | 0.4856 | 0.3909 | 0.4647 | 13,941 | +0.09(+25.63%) |
Feb 02, 2021 | 0.3603 | 0.3746 | 0.3500 | 0.3699 | 11,675 | +0.00(+1.34%) |
Feb 01, 2021 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 35,575 | -0.01(-1.35%) |
Jan 29, 2021 | 0.3906 | 0.3906 | 0.3678 | 0.3700 | 32,200 | +0.00(+0.84%) |
Jan 28, 2021 | 0.3873 | 0.3873 | 0.3669 | 0.3669 | 21,126 | -0.01(-2.81%) |
Jan 27, 2021 | 0.3984 | 0.4121 | 0.3704 | 0.3775 | 164,868 | -0.04(-9.90%) |
Jan 26, 2021 | 0.4617 | 0.4617 | 0.3700 | 0.4190 | 48,302 | -0.03(-6.37%) |
Jan 25, 2021 | 0.3947 | 0.5108 | 0.3837 | 0.4475 | 144,376 | +0.03(+7.29%) |
Jan 22, 2021 | 0.3940 | 0.4272 | 0.3387 | 0.4171 | 60,500 | +0.10(+32.12%) |
Jan 21, 2021 | 0.3182 | 0.3558 | 0.2908 | 0.3157 | 49,143 | +0.04(+13.15%) |
Jan 20, 2021 | 0.2768 | 0.3100 | 0.2700 | 0.2790 | 33,354 | +0.03(+10.02%) |
Jan 19, 2021 | 0.2500 | 0.2900 | 0.2317 | 0.2536 | 73,029 | -0.01(-2.57%) |
Jan 15, 2021 | 0.2621 | 0.3095 | 0.2382 | 0.2603 | 68,800 | +0.03(+11.76%) |
Jan 14, 2021 | 0.1875 | 0.2629 | 0.1875 | 0.2329 | 252,096 | +0.04(+23.10%) |
Jan 13, 2021 | 0.1845 | 0.1986 | 0.1620 | 0.1892 | 70,539 | -0.00(-0.42%) |
Jan 12, 2021 | 0.1600 | 0.2056 | 0.1399 | 0.1900 | 149,595 | +0.06(+45.59%) |
Jan 11, 2021 | 0.1250 | 0.1305 | 0.1122 | 0.1305 | 345,755 | +0.01(+5.24%) |
Jan 08, 2021 | 0.1315 | 0.1320 | 0.1240 | 0.1240 | 2,900 | -0.01(-7.32%) |
Jan 07, 2021 | 0.1347 | 0.1347 | 0.1235 | 0.1338 | 27,399 | +0.02(+22.87%) |
Jan 06, 2021 | 0.1008 | 0.1207 | 0.1008 | 0.1089 | 6,732 | -0.01(-10.15%) |
Jan 05, 2021 | 0.1240 | 0.1240 | 0.1212 | 0.1212 | 1,246 | -0.02(-12.11%) |
Jan 04, 2021 | 0.1003 | 0.1379 | 0.0816 | 0.1379 | 123,200 | +0.06(+72.37%) |
Dec 29, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.06(-43.86%) | |
Dec 28, 2020 | 0.1200 | 0.1800 | 0.1000 | 0.1425 | 280,505 | +0.06(+77.02%) |
Dec 24, 2020 | 0.0936 | 0.0936 | 0.0805 | 0.0805 | 1,600 | -0.01(-15.26%) |
Dec 23, 2020 | 0.0766 | 0.0950 | 0.0766 | 0.0950 | 3,209 | +0.01(+9.20%) |
Dec 21, 2020 | 0.0870 | 0.0870 | 0.0870 | 0 | -0.00(-3.33%) | |
Dec 18, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 100 | +0.00(+0.00%) |
Dec 17, 2020 | 0.1000 | 0.1025 | 0.0900 | 0.0900 | 8,049 | -0.02(-17.43%) |
Dec 16, 2020 | 0.1000 | 0.1090 | 0.1000 | 0.1090 | 5,000 | +0.01(+8.46%) |
Dec 15, 2020 | 0.1100 | 0.1127 | 0.1005 | 0.1005 | 53,492 | -0.00(-1.86%) |
Dec 14, 2020 | 0.0900 | 0.1024 | 0.0900 | 0.1024 | 10,000 | +0.00(+2.50%) |
Dec 11, 2020 | 0.1081 | 0.1081 | 0.0999 | 0.0999 | 11,800 | -0.02(-16.54%) |
Dec 09, 2020 | 0.1197 | 0.1197 | 0.1197 | 0 | -0.00(-0.25%) | |
Dec 08, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.01(+8.21%) |
Dec 07, 2020 | 0.1000 | 0.1109 | 0.1000 | 0.1109 | 7,171 | -0.01(-11.21%) |
Dec 04, 2020 | 0.1249 | 0.1249 | 0.1249 | 0.1249 | 500 | +0.00(+2.71%) |
Dec 03, 2020 | 0.1520 | 0.1520 | 0.1216 | 0.1216 | 7,280 | -0.03(-18.33%) |
Dec 02, 2020 | 0.1354 | 0.1489 | 0.1354 | 0.1489 | 5,550 | +0.05(+56.57%) |