Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.4160 | 0.4400 | 0.3701 | 0.4400 | 515,900 | +0.03(+6.02%) |
Feb 25, 2021 | 0.3895 | 0.4399 | 0.3717 | 0.4150 | 1,037,938 | +0.03(+6.55%) |
Feb 24, 2021 | 0.3435 | 0.3923 | 0.3435 | 0.3895 | 412,556 | +0.04(+11.06%) |
Feb 23, 2021 | 0.3500 | 0.3540 | 0.3191 | 0.3507 | 747,339 | -0.00(-0.31%) |
Feb 22, 2021 | 0.3875 | 0.4000 | 0.3500 | 0.3518 | 843,328 | -0.04(-11.30%) |
Feb 19, 2021 | 0.3990 | 0.3990 | 0.3800 | 0.3966 | 391,700 | +0.02(+4.01%) |
Feb 18, 2021 | 0.4330 | 0.4383 | 0.3709 | 0.3813 | 840,902 | -0.05(-12.08%) |
Feb 17, 2021 | 0.4565 | 0.4567 | 0.4182 | 0.4337 | 420,935 | -0.02(-5.31%) |
Feb 16, 2021 | 0.4300 | 0.4735 | 0.4204 | 0.4580 | 769,931 | +0.03(+7.21%) |
Feb 12, 2021 | 0.4225 | 0.4339 | 0.3822 | 0.4272 | 692,100 | +0.00(+0.00%) |
Feb 11, 2021 | 0.4870 | 0.5000 | 0.4050 | 0.4272 | 1,301,374 | -0.06(-11.88%) |
Feb 10, 2021 | 0.5000 | 0.5639 | 0.4461 | 0.4848 | 2,455,116 | +0.03(+6.55%) |
Feb 09, 2021 | 0.3885 | 0.4972 | 0.3641 | 0.4550 | 2,692,411 | +0.09(+23.31%) |
Feb 08, 2021 | 0.3646 | 0.3699 | 0.3360 | 0.3690 | 988,659 | +0.03(+8.53%) |
Feb 05, 2021 | 0.3488 | 0.3611 | 0.3300 | 0.3400 | 1,103,600 | +0.00(+0.15%) |
Feb 04, 2021 | 0.3255 | 0.3479 | 0.3200 | 0.3395 | 771,512 | +0.02(+5.99%) |
Feb 03, 2021 | 0.3000 | 0.3300 | 0.2660 | 0.3203 | 1,337,548 | +0.03(+8.83%) |
Feb 02, 2021 | 0.2900 | 0.2980 | 0.2804 | 0.2943 | 625,413 | +0.00(+0.38%) |
Feb 01, 2021 | 0.2897 | 0.2995 | 0.2825 | 0.2932 | 580,137 | +0.01(+4.68%) |
Jan 29, 2021 | 0.2900 | 0.3140 | 0.2780 | 0.2801 | 264,600 | -0.01(-2.20%) |
Jan 28, 2021 | 0.3054 | 0.3054 | 0.2764 | 0.2864 | 469,674 | -0.00(-1.61%) |
Jan 27, 2021 | 0.3200 | 0.3200 | 0.2846 | 0.2911 | 1,088,492 | -0.02(-5.58%) |
Jan 26, 2021 | 0.3000 | 0.3083 | 0.2865 | 0.3083 | 563,446 | +0.02(+5.26%) |
Jan 25, 2021 | 0.3000 | 0.3000 | 0.2900 | 0.2929 | 318,905 | -0.01(-2.37%) |
Jan 22, 2021 | 0.3169 | 0.3169 | 0.2900 | 0.3000 | 332,600 | -0.01(-3.23%) |
Jan 21, 2021 | 0.3280 | 0.3280 | 0.3065 | 0.3100 | 554,295 | -0.00(-0.45%) |
Jan 20, 2021 | 0.2868 | 0.3200 | 0.2868 | 0.3114 | 496,006 | +0.01(+3.80%) |
Jan 19, 2021 | 0.3095 | 0.3095 | 0.2900 | 0.3000 | 550,014 | -0.01(-1.64%) |
Jan 15, 2021 | 0.3168 | 0.3520 | 0.3016 | 0.3050 | 466,100 | -0.02(-4.72%) |
Jan 14, 2021 | 0.3200 | 0.3610 | 0.3200 | 0.3201 | 741,020 | -0.01(-2.32%) |
Jan 13, 2021 | 0.2999 | 0.3312 | 0.2872 | 0.3277 | 933,019 | +0.04(+14.18%) |
Jan 12, 2021 | 0.2890 | 0.3100 | 0.2840 | 0.2870 | 361,328 | -0.00(-0.69%) |
Jan 11, 2021 | 0.3000 | 0.3000 | 0.2800 | 0.2890 | 676,501 | -0.00(-1.26%) |
Jan 08, 2021 | 0.2987 | 0.3040 | 0.2820 | 0.2927 | 320,700 | +0.00(+0.03%) |
Jan 07, 2021 | 0.3100 | 0.3100 | 0.2825 | 0.2926 | 448,442 | -0.00(-1.01%) |
Jan 06, 2021 | 0.2750 | 0.3105 | 0.2750 | 0.2956 | 332,210 | +0.01(+3.14%) |
Jan 05, 2021 | 0.2800 | 0.2901 | 0.2782 | 0.2866 | 193,324 | +0.01(+1.96%) |
Jan 04, 2021 | 0.3068 | 0.3151 | 0.2740 | 0.2811 | 591,800 | -0.02(-5.10%) |
Dec 31, 2020 | 0.2962 | 0.2962 | 0.2962 | 859,811 | +0.00(+0.75%) | |
Dec 30, 2020 | 0.2855 | 0.2940 | 0.2510 | 0.2940 | 859,811 | +0.02(+7.30%) |
Dec 29, 2020 | 0.2660 | 0.2825 | 0.2660 | 0.2740 | 290,152 | -0.00(-1.62%) |
Dec 28, 2020 | 0.2944 | 0.2944 | 0.2628 | 0.2785 | 411,616 | -0.00(-0.46%) |
Dec 24, 2020 | 0.2690 | 0.2920 | 0.2550 | 0.2798 | 192,500 | +0.01(+3.63%) |
Dec 23, 2020 | 0.2600 | 0.2779 | 0.2600 | 0.2700 | 407,331 | +0.00(+0.07%) |
Dec 22, 2020 | 0.2600 | 0.2910 | 0.2600 | 0.2698 | 709,156 | +0.00(+0.67%) |
Dec 21, 2020 | 0.2645 | 0.2755 | 0.2500 | 0.2680 | 790,501 | -0.00(-1.43%) |
Dec 18, 2020 | 0.2863 | 0.2863 | 0.2678 | 0.2719 | 672,500 | -0.01(-2.44%) |
Dec 17, 2020 | 0.2872 | 0.2909 | 0.2640 | 0.2787 | 1,114,549 | -0.01(-2.04%) |
Dec 16, 2020 | 0.3185 | 0.3185 | 0.2813 | 0.2845 | 639,359 | -0.02(-5.14%) |
Dec 15, 2020 | 0.2880 | 0.3010 | 0.2768 | 0.2999 | 574,255 | +0.02(+7.11%) |
Dec 14, 2020 | 0.2780 | 0.3025 | 0.2780 | 0.2800 | 1,183,822 | -0.02(-6.04%) |
Dec 11, 2020 | 0.3180 | 0.3180 | 0.2965 | 0.2980 | 404,100 | -0.01(-2.04%) |
Dec 10, 2020 | 0.2963 | 0.3150 | 0.2963 | 0.3042 | 208,897 | +0.00(+0.80%) |
Dec 09, 2020 | 0.3200 | 0.3285 | 0.2951 | 0.3018 | 692,821 | -0.01(-3.76%) |
Dec 08, 2020 | 0.3311 | 0.3311 | 0.3082 | 0.3136 | 291,310 | -0.01(-2.27%) |
Dec 07, 2020 | 0.3395 | 0.3420 | 0.3184 | 0.3209 | 890,866 | +0.01(+1.87%) |
Dec 04, 2020 | 0.2998 | 0.3208 | 0.2992 | 0.3150 | 401,200 | +0.01(+2.01%) |
Dec 03, 2020 | 0.3115 | 0.3239 | 0.2990 | 0.3088 | 628,114 | -0.00(-1.40%) |
Dec 02, 2020 | 0.3247 | 0.3380 | 0.3114 | 0.3132 | 364,757 | -0.00(-0.89%) |