Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.9000 | 0.9000 | 0.7097 | 0.7700 | 194,100 | -0.13(-14.44%) |
Feb 25, 2021 | 0.8100 | 1.010 | 0.8000 | 0.9000 | 321,297 | -0.04(-4.26%) |
Feb 24, 2021 | 0.8930 | 1.000 | 0.8600 | 0.9400 | 312,458 | +0.00(+0.11%) |
Feb 23, 2021 | 1.220 | 1.220 | 0.7000 | 0.9390 | 604,721 | -0.33(-26.06%) |
Feb 22, 2021 | 1.400 | 1.625 | 1.130 | 1.270 | 542,840 | -0.36(-22.09%) |
Feb 19, 2021 | 1.950 | 2.300 | 1.320 | 1.630 | 1,177,600 | -0.27(-13.98%) |
Feb 18, 2021 | 1.500 | 2.540 | 1.470 | 1.895 | 1,443,436 | +0.44(+29.79%) |
Feb 17, 2021 | 0.8190 | 1.470 | 0.7501 | 1.460 | 1,138,398 | +0.76(+108.57%) |
Feb 16, 2021 | 0.5999 | 0.7000 | 0.5300 | 0.7000 | 871,692 | +0.19(+37.28%) |
Feb 12, 2021 | 0.5000 | 0.5300 | 0.4650 | 0.5099 | 184,400 | +0.03(+6.23%) |
Feb 11, 2021 | 0.4900 | 0.5499 | 0.4700 | 0.4800 | 367,285 | +0.00(+0.00%) |
Feb 10, 2021 | 0.5000 | 0.5100 | 0.4601 | 0.4800 | 226,442 | -0.02(-4.00%) |
Feb 09, 2021 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 385,915 | +0.00(+0.91%) |
Feb 08, 2021 | 0.5110 | 0.5500 | 0.4900 | 0.4955 | 376,025 | +0.01(+1.12%) |
Feb 05, 2021 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 146,700 | -0.01(-2.00%) |
Feb 04, 2021 | 0.5000 | 0.5100 | 0.4550 | 0.5000 | 109,841 | +0.01(+2.04%) |
Feb 03, 2021 | 0.5000 | 0.5000 | 0.4491 | 0.4900 | 113,097 | +0.00(+0.00%) |
Feb 02, 2021 | 0.4600 | 0.5000 | 0.4300 | 0.4900 | 166,364 | +0.06(+13.95%) |
Feb 01, 2021 | 0.4500 | 0.6300 | 0.4200 | 0.4300 | 133,475 | -0.02(-4.44%) |
Jan 29, 2021 | 0.4500 | 0.6155 | 0.3750 | 0.4500 | 587,100 | +0.05(+13.64%) |
Jan 28, 2021 | 0.3688 | 0.4500 | 0.3551 | 0.3960 | 128,384 | +0.01(+2.86%) |
Jan 27, 2021 | 0.3069 | 0.4500 | 0.3069 | 0.3850 | 260,451 | -0.05(-11.09%) |
Jan 26, 2021 | 0.4300 | 0.4330 | 0.3240 | 0.4330 | 173,323 | +0.03(+8.52%) |
Jan 25, 2021 | 0.4000 | 0.4000 | 0.3500 | 0.3990 | 414,291 | +0.04(+10.50%) |
Jan 22, 2021 | 0.3400 | 0.4000 | 0.3400 | 0.3611 | 305,000 | -0.02(-4.97%) |
Jan 21, 2021 | 0.4000 | 0.4650 | 0.3110 | 0.3800 | 456,748 | -0.07(-15.46%) |
Jan 20, 2021 | 0.5070 | 0.5200 | 0.4000 | 0.4495 | 356,411 | -0.06(-11.34%) |
Jan 19, 2021 | 0.5000 | 0.5600 | 0.4650 | 0.5070 | 357,943 | -0.02(-3.98%) |
Jan 15, 2021 | 0.5800 | 0.6150 | 0.4610 | 0.5280 | 422,300 | -0.05(-8.97%) |
Jan 14, 2021 | 0.5500 | 0.6000 | 0.5201 | 0.5800 | 435,214 | +0.05(+9.23%) |
Jan 13, 2021 | 0.6000 | 0.6799 | 0.5100 | 0.5310 | 273,830 | -0.09(-14.35%) |
Jan 12, 2021 | 0.5200 | 0.6370 | 0.4900 | 0.6200 | 335,886 | +0.13(+26.53%) |
Jan 11, 2021 | 0.6749 | 0.6749 | 0.4601 | 0.4900 | 483,567 | -0.13(-20.99%) |
Jan 08, 2021 | 0.5300 | 0.6750 | 0.5100 | 0.6202 | 1,076,000 | +0.10(+18.13%) |
Jan 07, 2021 | 0.3700 | 0.5797 | 0.3700 | 0.5250 | 1,444,316 | +0.14(+37.80%) |
Jan 06, 2021 | 0.3599 | 0.4799 | 0.3400 | 0.3810 | 733,560 | +0.05(+13.63%) |
Jan 05, 2021 | 0.3699 | 0.3790 | 0.3100 | 0.3353 | 182,963 | -0.03(-9.33%) |
Jan 04, 2021 | 0.3355 | 0.3700 | 0.3051 | 0.3698 | 281,993 | +0.06(+18.91%) |
Dec 31, 2020 | 0.3110 | 0.3110 | 0.3110 | 162,473 | -0.04(-10.37%) | |
Dec 30, 2020 | 0.2957 | 0.3750 | 0.2832 | 0.3470 | 162,473 | +0.03(+8.44%) |
Dec 29, 2020 | 0.4090 | 0.4090 | 0.2811 | 0.3200 | 236,132 | -0.04(-10.46%) |
Dec 28, 2020 | 0.3299 | 0.4129 | 0.3050 | 0.3574 | 577,473 | +0.08(+27.64%) |
Dec 24, 2020 | 0.3010 | 0.3300 | 0.2700 | 0.2800 | 264,300 | -0.05(-16.27%) |
Dec 23, 2020 | 0.3500 | 0.4100 | 0.3000 | 0.3344 | 526,853 | -0.05(-12.00%) |
Dec 22, 2020 | 0.3800 | 0.4650 | 0.3475 | 0.3800 | 618,235 | +0.01(+1.60%) |
Dec 21, 2020 | 0.3600 | 0.4900 | 0.3000 | 0.3740 | 678,246 | +0.03(+10.00%) |
Dec 18, 2020 | 0.3000 | 0.3500 | 0.2001 | 0.3400 | 1,229,300 | +0.05(+18.47%) |
Dec 17, 2020 | 0.1780 | 0.4000 | 0.1473 | 0.2870 | 2,363,443 | +0.14(+91.33%) |
Dec 16, 2020 | 0.1400 | 0.1600 | 0.1245 | 0.1500 | 1,110,455 | +0.03(+25.00%) |
Dec 15, 2020 | 0.1399 | 0.1400 | 0.1150 | 0.1200 | 204,980 | -0.02(-12.09%) |
Dec 14, 2020 | 0.1120 | 0.1850 | 0.1120 | 0.1365 | 214,155 | +0.02(+13.75%) |
Dec 11, 2020 | 0.1303 | 0.1599 | 0.1200 | 0.1200 | 280,700 | -0.02(-17.24%) |
Dec 10, 2020 | 0.1300 | 0.1624 | 0.1105 | 0.1450 | 315,973 | +0.02(+13.55%) |
Dec 09, 2020 | 0.1700 | 0.2150 | 0.1250 | 0.1277 | 89,755 | -0.01(-8.79%) |
Dec 08, 2020 | 0.1475 | 0.1700 | 0.1300 | 0.1400 | 129,518 | -0.03(-15.41%) |
Dec 07, 2020 | 0.1750 | 0.1890 | 0.1200 | 0.1655 | 147,714 | +0.01(+3.44%) |
Dec 04, 2020 | 0.1890 | 0.1900 | 0.1300 | 0.1600 | 202,700 | -0.02(-11.11%) |
Dec 03, 2020 | 0.1100 | 0.1900 | 0.0722 | 0.1800 | 1,119,117 | +0.08(+76.47%) |
Dec 02, 2020 | 0.1200 | 0.1545 | 0.1020 | 0.1020 | 296,261 | -0.02(-17.74%) |