Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.4200 | 0.4434 | 0.3803 | 0.3900 | 633,400 | -0.05(-10.78%) |
Feb 25, 2021 | 0.4500 | 0.4832 | 0.4041 | 0.4371 | 527,514 | -0.01(-2.35%) |
Feb 24, 2021 | 0.4560 | 0.4575 | 0.4128 | 0.4476 | 832,117 | +0.02(+4.09%) |
Feb 23, 2021 | 0.4900 | 0.4900 | 0.4012 | 0.4300 | 734,691 | -0.05(-9.87%) |
Feb 22, 2021 | 0.4727 | 0.5040 | 0.4503 | 0.4771 | 843,218 | -0.00(-0.58%) |
Feb 19, 2021 | 0.4882 | 0.5130 | 0.4670 | 0.4799 | 350,300 | +0.01(+1.35%) |
Feb 18, 2021 | 0.4776 | 0.5124 | 0.4500 | 0.4735 | 400,742 | -0.04(-7.52%) |
Feb 17, 2021 | 0.5437 | 0.5457 | 0.4961 | 0.5120 | 440,764 | -0.00(-0.35%) |
Feb 16, 2021 | 0.5173 | 0.5440 | 0.4800 | 0.5138 | 973,001 | +0.03(+7.04%) |
Feb 12, 2021 | 0.4599 | 0.4972 | 0.4472 | 0.4800 | 1,034,000 | +0.01(+2.13%) |
Feb 11, 2021 | 0.5339 | 0.5610 | 0.4500 | 0.4700 | 1,551,934 | -0.07(-12.96%) |
Feb 10, 2021 | 0.5491 | 0.5844 | 0.4946 | 0.5400 | 1,521,314 | +0.01(+2.27%) |
Feb 09, 2021 | 0.4800 | 0.5832 | 0.4800 | 0.5280 | 2,652,330 | +0.05(+11.18%) |
Feb 08, 2021 | 0.4410 | 0.5200 | 0.4300 | 0.4749 | 1,569,251 | +0.04(+10.03%) |
Feb 05, 2021 | 0.4000 | 0.4444 | 0.4000 | 0.4316 | 1,157,300 | +0.04(+9.52%) |
Feb 04, 2021 | 0.3952 | 0.4100 | 0.3820 | 0.3941 | 903,318 | +0.01(+1.97%) |
Feb 03, 2021 | 0.3380 | 0.3900 | 0.3380 | 0.3865 | 989,133 | +0.03(+7.36%) |
Feb 02, 2021 | 0.3225 | 0.3725 | 0.3225 | 0.3600 | 718,462 | +0.02(+7.11%) |
Feb 01, 2021 | 0.3060 | 0.3638 | 0.2970 | 0.3361 | 524,549 | +0.03(+10.05%) |
Jan 29, 2021 | 0.3300 | 0.3632 | 0.3045 | 0.3054 | 356,000 | -0.00(-1.48%) |
Jan 28, 2021 | 0.2980 | 0.3663 | 0.2980 | 0.3100 | 650,997 | -0.03(-8.04%) |
Jan 27, 2021 | 0.3725 | 0.3725 | 0.3000 | 0.3371 | 1,146,084 | -0.03(-7.16%) |
Jan 26, 2021 | 0.3780 | 0.3780 | 0.3493 | 0.3631 | 720,784 | +0.01(+3.74%) |
Jan 25, 2021 | 0.3635 | 0.3770 | 0.3430 | 0.3500 | 1,101,196 | -0.00(-1.02%) |
Jan 22, 2021 | 0.3520 | 0.3634 | 0.3520 | 0.3536 | 181,000 | +0.00(+0.03%) |
Jan 21, 2021 | 0.3970 | 0.3970 | 0.3500 | 0.3535 | 638,993 | -0.01(-2.83%) |
Jan 20, 2021 | 0.3500 | 0.3815 | 0.3432 | 0.3638 | 901,743 | +0.01(+3.94%) |
Jan 19, 2021 | 0.3496 | 0.3645 | 0.3400 | 0.3500 | 809,245 | +0.01(+2.79%) |
Jan 15, 2021 | 0.3281 | 0.3500 | 0.3200 | 0.3405 | 587,900 | +0.01(+4.29%) |
Jan 14, 2021 | 0.2950 | 0.3439 | 0.2877 | 0.3265 | 689,460 | +0.03(+8.83%) |
Jan 13, 2021 | 0.2900 | 0.3001 | 0.2787 | 0.3000 | 564,451 | +0.01(+3.45%) |
Jan 12, 2021 | 0.3160 | 0.3184 | 0.2891 | 0.2900 | 749,387 | -0.01(-3.81%) |
Jan 11, 2021 | 0.2769 | 0.3031 | 0.2650 | 0.3015 | 776,325 | +0.02(+7.68%) |
Jan 08, 2021 | 0.2800 | 0.2849 | 0.2570 | 0.2800 | 442,500 | +0.01(+3.70%) |
Jan 07, 2021 | 0.2550 | 0.2742 | 0.2511 | 0.2700 | 575,331 | +0.02(+7.57%) |
Jan 06, 2021 | 0.2528 | 0.2600 | 0.2398 | 0.2510 | 612,816 | +0.01(+5.91%) |
Jan 05, 2021 | 0.2313 | 0.2408 | 0.2313 | 0.2370 | 141,912 | +0.00(+0.85%) |
Jan 04, 2021 | 0.2560 | 0.2600 | 0.2350 | 0.2350 | 248,067 | -0.02(-6.56%) |
Dec 31, 2020 | 0.2515 | 0.2515 | 0.2515 | 526,953 | +0.02(+10.65%) | |
Dec 30, 2020 | 0.2330 | 0.2355 | 0.2192 | 0.2273 | 526,953 | -0.01(-6.07%) |
Dec 29, 2020 | 0.2364 | 0.2515 | 0.2249 | 0.2420 | 425,724 | -0.01(-4.91%) |
Dec 28, 2020 | 0.1705 | 0.3000 | 0.1705 | 0.2545 | 26,901 | +0.01(+3.58%) |
Dec 24, 2020 | 0.2500 | 0.2592 | 0.2065 | 0.2457 | 270,000 | -0.00(-1.72%) |
Dec 23, 2020 | 0.2550 | 0.2700 | 0.2411 | 0.2500 | 284,810 | -0.01(-3.99%) |
Dec 22, 2020 | 0.2400 | 0.2679 | 0.2400 | 0.2604 | 173,596 | +0.00(+0.54%) |
Dec 21, 2020 | 0.2737 | 0.2927 | 0.2340 | 0.2590 | 298,979 | -0.01(-4.11%) |
Dec 18, 2020 | 0.2568 | 0.2800 | 0.2568 | 0.2701 | 116,600 | +0.00(+0.90%) |
Dec 17, 2020 | 0.2670 | 0.2780 | 0.2561 | 0.2677 | 263,941 | +0.00(+0.34%) |
Dec 16, 2020 | 0.2963 | 0.2963 | 0.2510 | 0.2668 | 207,545 | -0.00(-0.85%) |
Dec 15, 2020 | 0.2618 | 0.2826 | 0.2500 | 0.2691 | 214,994 | +0.01(+4.59%) |
Dec 14, 2020 | 0.2666 | 0.3075 | 0.2564 | 0.2573 | 563,225 | -0.02(-8.73%) |
Dec 11, 2020 | 0.2395 | 0.2920 | 0.2395 | 0.2819 | 2,051,600 | +0.02(+6.38%) |
Dec 10, 2020 | 0.2600 | 0.2675 | 0.2592 | 0.2650 | 185,770 | +0.00(+0.68%) |
Dec 09, 2020 | 0.2716 | 0.2939 | 0.2520 | 0.2632 | 429,340 | -0.02(-6.00%) |
Dec 08, 2020 | 0.2900 | 0.2900 | 0.2650 | 0.2800 | 375,781 | +0.00(+0.00%) |
Dec 07, 2020 | 0.2480 | 0.2950 | 0.2480 | 0.2800 | 798,236 | +0.01(+5.22%) |
Dec 04, 2020 | 0.2410 | 0.2661 | 0.2398 | 0.2661 | 533,900 | +0.03(+10.41%) |
Dec 03, 2020 | 0.2950 | 0.2950 | 0.2240 | 0.2410 | 832,750 | -0.02(-7.31%) |
Dec 02, 2020 | 0.2700 | 0.2879 | 0.2515 | 0.2600 | 629,178 | -0.01(-2.11%) |