Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1158 | 0.1200 | 0.1050 | 0.1050 | 485,500 | -0.01(-6.42%) |
Feb 25, 2021 | 0.1002 | 0.1190 | 0.1002 | 0.1122 | 650,744 | +0.01(+7.27%) |
Feb 24, 2021 | 0.1145 | 0.1145 | 0.1010 | 0.1046 | 518,709 | -0.00(-2.52%) |
Feb 23, 2021 | 0.1128 | 0.1200 | 0.0992 | 0.1073 | 1,440,675 | -0.00(-2.28%) |
Feb 22, 2021 | 0.1070 | 0.1147 | 0.1019 | 0.1098 | 509,257 | +0.00(+3.58%) |
Feb 19, 2021 | 0.1140 | 0.1200 | 0.0991 | 0.1060 | 972,300 | -0.01(-6.61%) |
Feb 18, 2021 | 0.1120 | 0.1195 | 0.1061 | 0.1135 | 622,768 | +0.00(+0.80%) |
Feb 17, 2021 | 0.1198 | 0.1198 | 0.1095 | 0.1126 | 777,550 | +0.00(+1.72%) |
Feb 16, 2021 | 0.1030 | 0.1200 | 0.1000 | 0.1107 | 1,026,752 | +0.01(+10.70%) |
Feb 12, 2021 | 0.1108 | 0.1170 | 0.0941 | 0.1000 | 1,383,000 | -0.01(-12.82%) |
Feb 11, 2021 | 0.1392 | 0.1435 | 0.1020 | 0.1147 | 3,850,869 | -0.02(-11.97%) |
Feb 10, 2021 | 0.1222 | 0.1310 | 0.1163 | 0.1303 | 3,160,888 | +0.02(+13.30%) |
Feb 09, 2021 | 0.1109 | 0.1193 | 0.1000 | 0.1150 | 1,781,738 | +0.01(+8.90%) |
Feb 08, 2021 | 0.1021 | 0.1100 | 0.0918 | 0.1056 | 2,839,963 | +0.01(+15.54%) |
Feb 05, 2021 | 0.0847 | 0.0920 | 0.0816 | 0.0914 | 639,800 | +0.00(+2.12%) |
Feb 04, 2021 | 0.0790 | 0.0899 | 0.0741 | 0.0895 | 1,574,481 | +0.01(+15.19%) |
Feb 03, 2021 | 0.0774 | 0.0873 | 0.0750 | 0.0777 | 1,267,028 | +0.00(+0.26%) |
Feb 02, 2021 | 0.0840 | 0.0840 | 0.0750 | 0.0775 | 569,503 | -0.00(-5.26%) |
Feb 01, 2021 | 0.0837 | 0.0837 | 0.0750 | 0.0818 | 483,491 | +0.00(+3.41%) |
Jan 29, 2021 | 0.0833 | 0.0833 | 0.0719 | 0.0791 | 1,046,900 | +0.00(+6.03%) |
Jan 28, 2021 | 0.0800 | 0.0870 | 0.0723 | 0.0746 | 1,136,132 | -0.00(-4.97%) |
Jan 27, 2021 | 0.1000 | 0.1000 | 0.0730 | 0.0785 | 3,006,839 | -0.02(-24.08%) |
Jan 26, 2021 | 0.1073 | 0.1076 | 0.0950 | 0.1034 | 1,773,054 | +0.00(+4.44%) |
Jan 25, 2021 | 0.0882 | 0.1020 | 0.0846 | 0.0990 | 2,803,527 | +0.01(+16.47%) |
Jan 22, 2021 | 0.0840 | 0.0900 | 0.0772 | 0.0850 | 1,330,700 | +0.01(+9.82%) |
Jan 21, 2021 | 0.0630 | 0.0838 | 0.0630 | 0.0774 | 1,159,235 | +0.01(+17.63%) |
Jan 20, 2021 | 0.0603 | 0.0685 | 0.0575 | 0.0658 | 925,219 | +0.00(+4.44%) |
Jan 19, 2021 | 0.0628 | 0.0677 | 0.0585 | 0.0630 | 1,180,798 | -0.00(-0.47%) |
Jan 15, 2021 | 0.0760 | 0.0775 | 0.0600 | 0.0633 | 1,536,400 | -0.01(-11.96%) |
Jan 14, 2021 | 0.0580 | 0.0720 | 0.0575 | 0.0719 | 1,522,822 | +0.01(+21.86%) |
Jan 13, 2021 | 0.0504 | 0.0599 | 0.0504 | 0.0590 | 505,485 | +0.00(+4.06%) |
Jan 12, 2021 | 0.0535 | 0.0617 | 0.0535 | 0.0567 | 857,699 | +0.00(+3.09%) |
Jan 11, 2021 | 0.0622 | 0.0622 | 0.0550 | 0.0550 | 627,868 | -0.00(-5.50%) |
Jan 08, 2021 | 0.0600 | 0.0600 | 0.0504 | 0.0582 | 391,600 | +0.00(+4.49%) |
Jan 07, 2021 | 0.0570 | 0.0600 | 0.0525 | 0.0557 | 612,214 | -0.00(-3.97%) |
Jan 06, 2021 | 0.0516 | 0.0599 | 0.0500 | 0.0580 | 1,954,057 | +0.01(+13.28%) |
Jan 05, 2021 | 0.0511 | 0.0523 | 0.0500 | 0.0512 | 75,654 | -0.00(-0.19%) |
Jan 04, 2021 | 0.0520 | 0.0559 | 0.0500 | 0.0513 | 186,037 | +0.00(+1.38%) |
Dec 31, 2020 | 0.0506 | 0.0506 | 0.0506 | 715,709 | -0.00(-6.30%) | |
Dec 30, 2020 | 0.0455 | 0.0549 | 0.0455 | 0.0540 | 715,709 | +0.00(+6.51%) |
Dec 29, 2020 | 0.0528 | 0.0549 | 0.0478 | 0.0507 | 579,260 | +0.00(+6.51%) |
Dec 28, 2020 | 0.0532 | 0.0532 | 0.0460 | 0.0476 | 1,686,809 | -0.00(-8.46%) |
Dec 24, 2020 | 0.0510 | 0.0597 | 0.0510 | 0.0520 | 96,300 | +0.00(+1.96%) |
Dec 23, 2020 | 0.0500 | 0.0548 | 0.0500 | 0.0510 | 673,948 | -0.00(-3.95%) |
Dec 22, 2020 | 0.0582 | 0.0595 | 0.0526 | 0.0531 | 488,269 | -0.00(-3.98%) |
Dec 21, 2020 | 0.0565 | 0.0600 | 0.0500 | 0.0553 | 422,790 | +0.00(+0.55%) |
Dec 18, 2020 | 0.0540 | 0.0587 | 0.0525 | 0.0550 | 223,500 | +0.00(+3.77%) |
Dec 17, 2020 | 0.0562 | 0.0562 | 0.0530 | 0.0530 | 260,877 | -0.00(-0.93%) |
Dec 16, 2020 | 0.0558 | 0.0561 | 0.0530 | 0.0535 | 303,396 | -0.01(-8.86%) |
Dec 15, 2020 | 0.0573 | 0.0600 | 0.0526 | 0.0587 | 316,179 | +0.00(+6.73%) |
Dec 14, 2020 | 0.0548 | 0.0600 | 0.0548 | 0.0550 | 376,104 | -0.00(-3.51%) |
Dec 11, 2020 | 0.0555 | 0.0639 | 0.0555 | 0.0570 | 597,300 | -0.00(-2.06%) |
Dec 10, 2020 | 0.0606 | 0.0640 | 0.0575 | 0.0582 | 460,606 | -0.01(-7.91%) |
Dec 09, 2020 | 0.0710 | 0.0710 | 0.0573 | 0.0632 | 524,106 | -0.00(-6.51%) |
Dec 08, 2020 | 0.0625 | 0.0710 | 0.0570 | 0.0676 | 690,981 | +0.00(+5.96%) |
Dec 07, 2020 | 0.0625 | 0.0660 | 0.0594 | 0.0638 | 910,399 | +0.00(+6.51%) |
Dec 04, 2020 | 0.0525 | 0.0599 | 0.0525 | 0.0599 | 1,360,800 | +0.01(+9.11%) |
Dec 03, 2020 | 0.0621 | 0.0621 | 0.0495 | 0.0549 | 403,677 | -0.00(-7.42%) |
Dec 02, 2020 | 0.0591 | 0.0593 | 0.0535 | 0.0593 | 894,491 | +0.01(+10.43%) |