Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.4099 | 0.4400 | 0.4000 | 0.4137 | 320,600 | -0.02(-3.79%) |
Feb 25, 2021 | 0.5000 | 0.5000 | 0.4200 | 0.4300 | 306,084 | -0.05(-10.42%) |
Feb 24, 2021 | 0.4900 | 0.5000 | 0.4420 | 0.4800 | 212,436 | +0.03(+6.90%) |
Feb 23, 2021 | 0.5100 | 0.5200 | 0.4000 | 0.4490 | 512,375 | -0.06(-11.09%) |
Feb 22, 2021 | 0.5100 | 0.5350 | 0.4800 | 0.5050 | 631,651 | +0.03(+5.21%) |
Feb 19, 2021 | 0.5175 | 0.5400 | 0.4230 | 0.4800 | 430,600 | +0.05(+12.28%) |
Feb 18, 2021 | 0.5300 | 0.5400 | 0.4250 | 0.4275 | 660,379 | -0.09(-17.79%) |
Feb 17, 2021 | 0.4600 | 0.5700 | 0.4301 | 0.5200 | 989,976 | +0.07(+15.56%) |
Feb 16, 2021 | 0.3700 | 0.5200 | 0.3700 | 0.4500 | 793,512 | +0.07(+18.42%) |
Feb 12, 2021 | 0.4100 | 0.4519 | 0.3420 | 0.3800 | 906,000 | -0.02(-5.00%) |
Feb 11, 2021 | 0.5200 | 0.5992 | 0.3600 | 0.4000 | 1,320,206 | -0.11(-22.33%) |
Feb 10, 2021 | 0.5300 | 0.6000 | 0.4500 | 0.5150 | 1,741,923 | -0.02(-4.54%) |
Feb 09, 2021 | 0.5320 | 0.5500 | 0.5000 | 0.5395 | 966,117 | +0.03(+5.76%) |
Feb 08, 2021 | 0.4900 | 0.5414 | 0.4300 | 0.5101 | 1,794,476 | +0.05(+9.70%) |
Feb 05, 2021 | 0.3400 | 0.4900 | 0.3200 | 0.4650 | 2,130,500 | +0.15(+45.31%) |
Feb 04, 2021 | 0.3465 | 0.3500 | 0.3000 | 0.3200 | 540,336 | +0.01(+4.81%) |
Feb 03, 2021 | 0.3000 | 0.3300 | 0.2850 | 0.3053 | 1,167,980 | +0.02(+7.12%) |
Feb 02, 2021 | 0.2620 | 0.2870 | 0.2500 | 0.2850 | 275,503 | +0.02(+8.78%) |
Feb 01, 2021 | 0.2700 | 0.2800 | 0.2500 | 0.2620 | 233,316 | -0.02(-6.43%) |
Jan 29, 2021 | 0.2510 | 0.2894 | 0.2510 | 0.2800 | 157,600 | -0.01(-3.25%) |
Jan 28, 2021 | 0.2750 | 0.3100 | 0.2600 | 0.2894 | 188,872 | +0.01(+4.63%) |
Jan 27, 2021 | 0.2740 | 0.2820 | 0.2570 | 0.2766 | 172,834 | -0.01(-2.26%) |
Jan 26, 2021 | 0.2900 | 0.2944 | 0.2510 | 0.2830 | 436,566 | -0.01(-3.64%) |
Jan 25, 2021 | 0.3300 | 0.3300 | 0.2900 | 0.2937 | 422,619 | -0.02(-5.41%) |
Jan 22, 2021 | 0.3300 | 0.3300 | 0.3000 | 0.3105 | 270,000 | -0.00(-1.43%) |
Jan 21, 2021 | 0.3010 | 0.3300 | 0.2850 | 0.3150 | 459,215 | +0.02(+6.78%) |
Jan 20, 2021 | 0.3051 | 0.3101 | 0.2910 | 0.2950 | 243,014 | -0.01(-4.25%) |
Jan 19, 2021 | 0.3249 | 0.3500 | 0.2990 | 0.3081 | 521,372 | -0.02(-5.17%) |
Jan 15, 2021 | 0.2970 | 0.3400 | 0.2710 | 0.3249 | 808,800 | +0.04(+16.04%) |
Jan 14, 2021 | 0.2450 | 0.2900 | 0.2306 | 0.2800 | 587,478 | +0.04(+17.65%) |
Jan 13, 2021 | 0.2300 | 0.2450 | 0.2110 | 0.2380 | 336,154 | +0.01(+3.48%) |
Jan 12, 2021 | 0.2155 | 0.2489 | 0.2100 | 0.2300 | 163,320 | +0.01(+2.22%) |
Jan 11, 2021 | 0.2201 | 0.2500 | 0.2160 | 0.2250 | 394,144 | -0.01(-4.70%) |
Jan 08, 2021 | 0.2340 | 0.2500 | 0.2200 | 0.2361 | 268,700 | -0.01(-3.24%) |
Jan 07, 2021 | 0.2100 | 0.2525 | 0.2096 | 0.2440 | 419,082 | +0.03(+14.55%) |
Jan 06, 2021 | 0.2375 | 0.2580 | 0.2110 | 0.2130 | 404,896 | -0.02(-7.43%) |
Jan 05, 2021 | 0.2000 | 0.2450 | 0.2000 | 0.2301 | 108,041 | +0.00(+0.04%) |
Jan 04, 2021 | 0.2000 | 0.2450 | 0.2000 | 0.2300 | 201,137 | +0.02(+10.42%) |
Dec 31, 2020 | 0.2083 | 0.2083 | 0.2083 | 414,968 | -0.01(-5.32%) | |
Dec 30, 2020 | 0.2183 | 0.2490 | 0.2110 | 0.2200 | 414,968 | -0.02(-8.30%) |
Dec 29, 2020 | 0.2530 | 0.2541 | 0.2110 | 0.2399 | 386,126 | -0.01(-5.59%) |
Dec 28, 2020 | 0.2351 | 0.2699 | 0.2351 | 0.2541 | 128,685 | -0.02(-5.78%) |
Dec 24, 2020 | 0.2800 | 0.2800 | 0.2460 | 0.2697 | 58,000 | -0.00(-0.07%) |
Dec 23, 2020 | 0.2491 | 0.2700 | 0.2400 | 0.2699 | 194,685 | +0.02(+8.35%) |
Dec 22, 2020 | 0.2521 | 0.2650 | 0.2375 | 0.2491 | 311,199 | -0.01(-5.10%) |
Dec 21, 2020 | 0.2700 | 0.2700 | 0.2500 | 0.2625 | 192,338 | -0.01(-2.78%) |
Dec 18, 2020 | 0.2600 | 0.2750 | 0.2500 | 0.2700 | 135,200 | +0.01(+2.70%) |
Dec 17, 2020 | 0.2550 | 0.3000 | 0.2500 | 0.2629 | 135,401 | -0.01(-2.81%) |
Dec 16, 2020 | 0.2650 | 0.2990 | 0.2500 | 0.2705 | 176,559 | +0.01(+3.05%) |
Dec 15, 2020 | 0.2650 | 0.2700 | 0.2500 | 0.2625 | 244,843 | -0.01(-2.67%) |
Dec 14, 2020 | 0.2900 | 0.3070 | 0.2430 | 0.2697 | 351,341 | -0.02(-7.00%) |
Dec 11, 2020 | 0.2860 | 0.3200 | 0.2860 | 0.2900 | 122,300 | -0.00(-0.51%) |
Dec 10, 2020 | 0.3000 | 0.3000 | 0.2860 | 0.2915 | 244,388 | -0.00(-1.22%) |
Dec 09, 2020 | 0.3170 | 0.3300 | 0.2950 | 0.2951 | 233,446 | -0.03(-8.35%) |
Dec 08, 2020 | 0.3025 | 0.3301 | 0.2950 | 0.3220 | 187,969 | +0.01(+4.72%) |
Dec 07, 2020 | 0.2900 | 0.3148 | 0.2900 | 0.3075 | 193,595 | +0.01(+2.53%) |
Dec 04, 2020 | 0.3150 | 0.3197 | 0.2858 | 0.2999 | 276,000 | +0.00(+1.66%) |
Dec 03, 2020 | 0.3400 | 0.3490 | 0.2870 | 0.2950 | 628,272 | -0.04(-11.94%) |
Dec 02, 2020 | 0.2995 | 0.3400 | 0.2720 | 0.3350 | 576,332 | +0.06(+20.33%) |