Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.3476 | 0.3600 | 0.3152 | 0.3545 | 515,400 | -0.01(-2.90%) |
Feb 25, 2021 | 0.3800 | 0.3934 | 0.3430 | 0.3651 | 552,456 | -0.02(-6.38%) |
Feb 24, 2021 | 0.3800 | 0.4070 | 0.3750 | 0.3900 | 541,172 | +0.00(+0.00%) |
Feb 23, 2021 | 0.3800 | 0.3909 | 0.3386 | 0.3900 | 775,022 | +0.01(+2.23%) |
Feb 22, 2021 | 0.3391 | 0.4000 | 0.3353 | 0.3815 | 1,073,034 | +0.06(+17.02%) |
Feb 19, 2021 | 0.3283 | 0.3410 | 0.3156 | 0.3260 | 885,300 | +0.00(+1.18%) |
Feb 18, 2021 | 0.3258 | 0.3399 | 0.3143 | 0.3222 | 328,909 | -0.00(-1.47%) |
Feb 17, 2021 | 0.3347 | 0.3389 | 0.3100 | 0.3270 | 336,038 | -0.00(-1.42%) |
Feb 16, 2021 | 0.3400 | 0.3567 | 0.3219 | 0.3317 | 651,194 | -0.01(-2.73%) |
Feb 12, 2021 | 0.3187 | 0.3519 | 0.3117 | 0.3410 | 725,700 | +0.02(+7.37%) |
Feb 11, 2021 | 0.3364 | 0.3398 | 0.3139 | 0.3176 | 464,100 | -0.01(-3.76%) |
Feb 10, 2021 | 0.3350 | 0.3500 | 0.3222 | 0.3300 | 602,515 | -0.02(-6.38%) |
Feb 09, 2021 | 0.3500 | 0.3632 | 0.3305 | 0.3525 | 279,203 | -0.00(-0.09%) |
Feb 08, 2021 | 0.3500 | 0.3620 | 0.3354 | 0.3528 | 223,730 | +0.01(+4.29%) |
Feb 05, 2021 | 0.3400 | 0.3500 | 0.3189 | 0.3383 | 397,500 | +0.01(+1.74%) |
Feb 04, 2021 | 0.3200 | 0.3402 | 0.3000 | 0.3325 | 766,847 | -0.01(-2.69%) |
Feb 03, 2021 | 0.3870 | 0.3870 | 0.3311 | 0.3417 | 561,586 | -0.02(-5.08%) |
Feb 02, 2021 | 0.3580 | 0.3693 | 0.3210 | 0.3600 | 1,240,092 | -0.02(-4.91%) |
Feb 01, 2021 | 0.4000 | 0.4379 | 0.3704 | 0.3786 | 1,689,439 | +0.03(+9.42%) |
Jan 29, 2021 | 0.3839 | 0.3840 | 0.3338 | 0.3460 | 1,237,700 | +0.01(+3.25%) |
Jan 28, 2021 | 0.3324 | 0.3838 | 0.2980 | 0.3351 | 1,908,444 | +0.05(+15.63%) |
Jan 27, 2021 | 0.3187 | 0.3380 | 0.2590 | 0.2898 | 2,027,013 | -0.03(-9.44%) |
Jan 26, 2021 | 0.3080 | 0.3320 | 0.3080 | 0.3200 | 521,607 | +0.01(+4.88%) |
Jan 25, 2021 | 0.3300 | 0.3570 | 0.3000 | 0.3051 | 624,774 | -0.03(-8.30%) |
Jan 22, 2021 | 0.3570 | 0.3570 | 0.3266 | 0.3327 | 496,100 | -0.04(-10.97%) |
Jan 21, 2021 | 0.4140 | 0.4140 | 0.3600 | 0.3737 | 288,606 | -0.01(-1.92%) |
Jan 20, 2021 | 0.3500 | 0.3821 | 0.3385 | 0.3810 | 609,673 | +0.04(+10.47%) |
Jan 19, 2021 | 0.3126 | 0.3468 | 0.2981 | 0.3449 | 1,773,211 | +0.03(+8.73%) |
Jan 15, 2021 | 0.3473 | 0.3473 | 0.3100 | 0.3172 | 795,300 | -0.04(-10.65%) |
Jan 14, 2021 | 0.3349 | 0.3550 | 0.3251 | 0.3550 | 477,941 | +0.02(+4.63%) |
Jan 13, 2021 | 0.3500 | 0.3500 | 0.3238 | 0.3393 | 694,017 | -0.01(-2.28%) |
Jan 12, 2021 | 0.3370 | 0.3840 | 0.3161 | 0.3472 | 1,036,848 | +0.01(+3.18%) |
Jan 11, 2021 | 0.3442 | 0.3587 | 0.3083 | 0.3365 | 847,879 | -0.03(-9.05%) |
Jan 08, 2021 | 0.4030 | 0.4030 | 0.3400 | 0.3700 | 1,732,900 | -0.04(-10.30%) |
Jan 07, 2021 | 0.4129 | 0.4256 | 0.3940 | 0.4125 | 302,878 | +0.00(+0.61%) |
Jan 06, 2021 | 0.4210 | 0.4430 | 0.3800 | 0.4100 | 1,168,372 | -0.03(-6.82%) |
Jan 05, 2021 | 0.5000 | 0.5000 | 0.4252 | 0.4400 | 873,553 | -0.02(-4.97%) |
Jan 04, 2021 | 0.4045 | 0.4668 | 0.4045 | 0.4630 | 820,372 | +0.05(+12.54%) |
Dec 31, 2020 | 0.4114 | 0.4114 | 0.4114 | 602,171 | -0.02(-3.70%) | |
Dec 30, 2020 | 0.4490 | 0.4490 | 0.4100 | 0.4272 | 602,171 | +0.01(+1.71%) |
Dec 29, 2020 | 0.4240 | 0.4463 | 0.3911 | 0.4200 | 591,087 | -0.01(-2.10%) |
Dec 28, 2020 | 0.4840 | 0.4840 | 0.3980 | 0.4290 | 563,183 | +0.04(+10.80%) |
Dec 24, 2020 | 0.3990 | 0.3990 | 0.3872 | 0.3872 | 145,200 | -0.01(-2.69%) |
Dec 23, 2020 | 0.4000 | 0.4000 | 0.3750 | 0.3979 | 333,591 | +0.01(+1.95%) |
Dec 22, 2020 | 0.4439 | 0.4448 | 0.3850 | 0.3903 | 830,867 | -0.02(-5.95%) |
Dec 21, 2020 | 0.3950 | 0.4380 | 0.3481 | 0.4150 | 1,259,358 | +0.01(+1.84%) |
Dec 18, 2020 | 0.3985 | 0.4160 | 0.3901 | 0.4075 | 464,700 | +0.00(+1.24%) |
Dec 17, 2020 | 0.4095 | 0.4129 | 0.3818 | 0.4025 | 998,299 | +0.03(+8.81%) |
Dec 16, 2020 | 0.3242 | 0.3739 | 0.3223 | 0.3699 | 1,102,269 | +0.04(+13.82%) |
Dec 15, 2020 | 0.2950 | 0.3331 | 0.2950 | 0.3250 | 495,916 | +0.02(+5.52%) |
Dec 14, 2020 | 0.2896 | 0.3225 | 0.2882 | 0.3080 | 521,494 | +0.01(+2.67%) |
Dec 11, 2020 | 0.3080 | 0.3080 | 0.2898 | 0.3000 | 344,400 | -0.00(-0.63%) |
Dec 10, 2020 | 0.2862 | 0.3106 | 0.2862 | 0.3019 | 423,081 | -0.00(-1.18%) |
Dec 09, 2020 | 0.3170 | 0.3288 | 0.2794 | 0.3055 | 922,201 | -0.02(-6.57%) |
Dec 08, 2020 | 0.3176 | 0.3371 | 0.3160 | 0.3270 | 714,796 | +0.01(+4.11%) |
Dec 07, 2020 | 0.2900 | 0.3200 | 0.2841 | 0.3141 | 463,405 | +0.01(+4.70%) |
Dec 04, 2020 | 0.3136 | 0.3136 | 0.2943 | 0.3000 | 270,400 | +0.00(+0.00%) |
Dec 03, 2020 | 0.2945 | 0.3128 | 0.2851 | 0.3000 | 566,344 | +0.01(+3.91%) |
Dec 02, 2020 | 0.2988 | 0.3122 | 0.2880 | 0.2887 | 488,509 | +0.00(+0.45%) |