Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.2900 | 0.3557 | 0.2188 | 0.3000 | 2,696,005 | +0.02(+7.53%) |
Mar 30, 2021 | 0.2946 | 0.3000 | 0.2180 | 0.2790 | 2,718,025 | -0.02(-6.53%) |
Mar 29, 2021 | 0.4099 | 0.4290 | 0.2525 | 0.2985 | 2,623,927 | -0.10(-25.30%) |
Mar 26, 2021 | 0.5292 | 0.5299 | 0.3473 | 0.3996 | 3,441,200 | -0.09(-18.45%) |
Mar 25, 2021 | 0.4690 | 0.6500 | 0.4350 | 0.4900 | 3,299,098 | +0.05(+11.36%) |
Mar 24, 2021 | 0.5800 | 0.5800 | 0.4303 | 0.4400 | 1,634,002 | -0.14(-24.14%) |
Mar 23, 2021 | 0.6000 | 0.6300 | 0.5143 | 0.5800 | 952,344 | -0.02(-3.33%) |
Mar 22, 2021 | 0.6500 | 0.6880 | 0.5500 | 0.6000 | 940,840 | -0.02(-3.23%) |
Mar 19, 2021 | 0.5699 | 0.6374 | 0.5295 | 0.6200 | 890,500 | +0.06(+10.75%) |
Mar 18, 2021 | 0.4496 | 0.6000 | 0.4141 | 0.5598 | 1,804,407 | +0.11(+25.80%) |
Mar 17, 2021 | 0.4797 | 0.4797 | 0.4200 | 0.4450 | 937,565 | -0.03(-7.23%) |
Mar 16, 2021 | 0.5300 | 0.5300 | 0.4400 | 0.4797 | 558,163 | -0.00(-0.08%) |
Mar 15, 2021 | 0.5500 | 0.5500 | 0.4206 | 0.4801 | 965,806 | -0.06(-10.93%) |
Mar 12, 2021 | 0.4940 | 0.5555 | 0.4510 | 0.5390 | 772,800 | +0.05(+9.66%) |
Mar 11, 2021 | 0.5200 | 0.5599 | 0.4240 | 0.4915 | 1,132,495 | -0.05(-9.97%) |
Mar 10, 2021 | 0.6400 | 0.6799 | 0.5000 | 0.5459 | 675,937 | -0.09(-14.68%) |
Mar 09, 2021 | 0.5990 | 0.6708 | 0.5400 | 0.6398 | 1,101,101 | +0.07(+12.25%) |
Mar 08, 2021 | 0.5616 | 0.5800 | 0.4700 | 0.5700 | 556,698 | +0.05(+9.62%) |
Mar 05, 2021 | 0.4270 | 0.5200 | 0.4000 | 0.5200 | 855,000 | +0.13(+33.50%) |
Mar 04, 2021 | 0.4215 | 0.4800 | 0.3700 | 0.3895 | 1,059,117 | -0.03(-7.66%) |
Mar 03, 2021 | 0.4800 | 0.4995 | 0.4100 | 0.4218 | 760,542 | -0.06(-12.11%) |
Mar 02, 2021 | 0.4800 | 0.5000 | 0.4402 | 0.4799 | 450,949 | +0.01(+2.15%) |
Mar 01, 2021 | 0.4500 | 0.4900 | 0.4203 | 0.4698 | 465,184 | +0.02(+4.75%) |
Feb 26, 2021 | 0.5499 | 0.5499 | 0.4065 | 0.4485 | 755,600 | -0.04(-8.49%) |
Feb 25, 2021 | 0.5001 | 0.5810 | 0.4700 | 0.4901 | 342,464 | -0.04(-7.18%) |
Feb 24, 2021 | 0.5790 | 0.5820 | 0.4200 | 0.5280 | 745,513 | -0.04(-7.37%) |
Feb 23, 2021 | 0.5500 | 0.5700 | 0.4500 | 0.5700 | 993,942 | -0.01(-2.23%) |
Feb 22, 2021 | 0.6100 | 0.6190 | 0.4800 | 0.5830 | 1,086,184 | -0.02(-3.60%) |
Feb 19, 2021 | 0.7000 | 0.7300 | 0.5700 | 0.6048 | 1,349,800 | -0.10(-13.60%) |
Feb 18, 2021 | 0.8400 | 0.8400 | 0.5601 | 0.7000 | 1,742,593 | -0.13(-15.66%) |
Feb 17, 2021 | 0.8280 | 0.8450 | 0.7200 | 0.8300 | 621,771 | +0.00(+0.24%) |
Feb 16, 2021 | 0.7200 | 0.8450 | 0.7025 | 0.8280 | 1,255,557 | +0.13(+19.14%) |
Feb 12, 2021 | 0.6100 | 0.7000 | 0.5100 | 0.6950 | 937,800 | +0.13(+23.01%) |
Feb 11, 2021 | 0.6300 | 0.7000 | 0.5100 | 0.5650 | 891,709 | -0.07(-10.32%) |
Feb 10, 2021 | 0.6211 | 0.7000 | 0.4001 | 0.6300 | 2,343,378 | +0.03(+5.00%) |
Feb 09, 2021 | 0.3500 | 0.6050 | 0.3400 | 0.6000 | 2,587,323 | +0.25(+71.43%) |
Feb 08, 2021 | 0.2995 | 0.3790 | 0.2748 | 0.3500 | 1,279,470 | +0.08(+29.39%) |
Feb 05, 2021 | 0.2450 | 0.3560 | 0.2331 | 0.2705 | 1,657,700 | +0.03(+10.41%) |
Feb 04, 2021 | 0.2350 | 0.2450 | 0.2020 | 0.2450 | 490,044 | +0.01(+6.06%) |
Feb 03, 2021 | 0.2090 | 0.2450 | 0.2010 | 0.2310 | 490,885 | +0.01(+5.00%) |
Feb 02, 2021 | 0.2375 | 0.2375 | 0.2010 | 0.2200 | 526,635 | -0.02(-8.30%) |
Feb 01, 2021 | 0.2000 | 0.2500 | 0.2000 | 0.2399 | 601,261 | -0.01(-4.04%) |
Jan 29, 2021 | 0.2590 | 0.2700 | 0.2299 | 0.2500 | 758,000 | +0.01(+4.60%) |
Jan 28, 2021 | 0.2790 | 0.2790 | 0.2100 | 0.2390 | 787,007 | -0.01(-5.53%) |
Jan 27, 2021 | 0.2455 | 0.2580 | 0.1610 | 0.2530 | 2,610,930 | +0.00(+1.20%) |
Jan 26, 2021 | 0.2755 | 0.3000 | 0.2100 | 0.2500 | 1,648,974 | -0.03(-10.71%) |
Jan 25, 2021 | 0.3330 | 0.3330 | 0.2220 | 0.2800 | 2,148,746 | -0.03(-11.11%) |
Jan 22, 2021 | 0.3833 | 0.3900 | 0.2610 | 0.3150 | 3,433,800 | -0.01(-1.56%) |
Jan 21, 2021 | 0.2000 | 0.4350 | 0.1910 | 0.3200 | 7,209,858 | +0.14(+80.79%) |
Jan 20, 2021 | 0.1545 | 0.1770 | 0.1330 | 0.1770 | 1,603,912 | +0.03(+18.08%) |
Jan 19, 2021 | 0.1490 | 0.1625 | 0.1280 | 0.1499 | 1,982,676 | +0.01(+4.61%) |
Jan 15, 2021 | 0.1351 | 0.1446 | 0.1200 | 0.1433 | 1,563,300 | +0.00(+2.36%) |
Jan 14, 2021 | 0.0945 | 0.1400 | 0.0923 | 0.1400 | 2,764,274 | +0.05(+48.15%) |
Jan 13, 2021 | 0.0808 | 0.0950 | 0.0808 | 0.0945 | 1,225,356 | +0.01(+16.96%) |
Jan 12, 2021 | 0.0650 | 0.0890 | 0.0625 | 0.0808 | 2,628,581 | +0.02(+24.31%) |
Jan 11, 2021 | 0.0687 | 0.0695 | 0.0580 | 0.0650 | 1,175,245 | +0.00(+4.84%) |
Jan 08, 2021 | 0.0550 | 0.0630 | 0.0550 | 0.0620 | 1,658,800 | +0.00(+3.33%) |
Jan 07, 2021 | 0.0678 | 0.0678 | 0.0550 | 0.0600 | 1,472,826 | -0.01(-7.69%) |
Jan 06, 2021 | 0.0725 | 0.0725 | 0.0563 | 0.0650 | 1,079,264 | -0.00(-5.52%) |
Jan 05, 2021 | 0.0689 | 0.0800 | 0.0541 | 0.0688 | 1,782,745 | +0.00(+5.85%) |