Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.770 | 1.920 | 1.660 | 1.770 | 33,780,700 | +0.09(+5.36%) |
Feb 25, 2021 | 1.870 | 1.890 | 1.660 | 1.680 | 28,752,932 | -0.29(-14.72%) |
Feb 24, 2021 | 1.990 | 2.060 | 1.860 | 1.970 | 66,022,420 | +0.30(+17.96%) |
Feb 23, 2021 | 1.510 | 1.840 | 1.220 | 1.670 | 57,282,676 | -0.19(-10.22%) |
Feb 22, 2021 | 1.960 | 2.040 | 1.850 | 1.860 | 38,231,684 | -0.29(-13.49%) |
Feb 19, 2021 | 2.270 | 2.290 | 2.040 | 2.150 | 46,999,700 | -0.08(-3.59%) |
Feb 18, 2021 | 2.350 | 2.480 | 2.200 | 2.230 | 36,341,544 | -0.34(-13.23%) |
Feb 17, 2021 | 2.500 | 2.790 | 2.250 | 2.570 | 88,348,960 | +0.24(+10.30%) |
Feb 16, 2021 | 2.500 | 2.550 | 2.200 | 2.330 | 45,302,304 | -0.15(-6.05%) |
Feb 12, 2021 | 2.080 | 2.480 | 1.920 | 2.480 | 72,871,800 | +0.27(+12.22%) |
Feb 11, 2021 | 2.470 | 2.580 | 2.000 | 2.210 | 96,951,456 | -0.19(-7.92%) |
Feb 10, 2021 | 2.910 | 2.980 | 2.260 | 2.400 | 308,379,008 | +0.32(+15.38%) |
Feb 09, 2021 | 1.280 | 2.250 | 1.230 | 2.080 | 287,109,920 | +0.85(+69.11%) |
Feb 08, 2021 | 1.230 | 1.260 | 1.190 | 1.230 | 29,004,696 | +0.06(+5.13%) |
Feb 05, 2021 | 1.120 | 1.200 | 1.110 | 1.170 | 26,924,800 | +0.07(+6.36%) |
Feb 04, 2021 | 1.120 | 1.120 | 1.080 | 1.100 | 15,396,173 | +0.02(+1.85%) |
Feb 03, 2021 | 1.070 | 1.140 | 1.040 | 1.080 | 27,891,404 | +0.04(+3.85%) |
Feb 02, 2021 | 1.090 | 1.090 | 1.030 | 1.040 | 13,218,411 | -0.02(-1.89%) |
Feb 01, 2021 | 1.070 | 1.080 | 1.010 | 1.060 | 20,790,036 | +0.01(+0.95%) |
Jan 29, 2021 | 1.080 | 1.130 | 1.020 | 1.050 | 23,290,200 | -0.08(-7.08%) |
Jan 28, 2021 | 1.040 | 1.220 | 1.030 | 1.130 | 37,015,380 | +0.11(+10.78%) |
Jan 27, 2021 | 1.060 | 1.140 | 1.020 | 1.020 | 42,470,956 | -0.12(-10.53%) |
Jan 26, 2021 | 1.250 | 1.250 | 1.120 | 1.140 | 38,608,508 | -0.05(-4.20%) |
Jan 25, 2021 | 1.180 | 1.370 | 1.100 | 1.190 | 82,250,864 | +0.15(+14.42%) |
Jan 22, 2021 | 1.090 | 1.150 | 1.010 | 1.040 | 86,884,304 | -0.20(-16.13%) |
Jan 21, 2021 | 1.360 | 1.430 | 1.220 | 1.240 | 78,698,608 | -0.13(-9.49%) |
Jan 20, 2021 | 0.9700 | 1.480 | 0.9200 | 1.370 | 165,586,176 | +0.45(+48.59%) |
Jan 19, 2021 | 0.9300 | 0.9714 | 0.9030 | 0.9220 | 36,632,824 | +0.05(+5.79%) |
Jan 15, 2021 | 0.9500 | 1.010 | 0.8700 | 0.8715 | 29,098,100 | -0.06(-6.29%) |
Jan 14, 2021 | 0.9500 | 0.9600 | 0.8500 | 0.9300 | 48,064,788 | +0.09(+10.45%) |
Jan 13, 2021 | 1.050 | 1.170 | 0.8100 | 0.8420 | 122,130,640 | -0.05(-5.33%) |
Jan 12, 2021 | 0.5440 | 0.9200 | 0.5301 | 0.8894 | 155,381,904 | +0.34(+61.71%) |
Jan 11, 2021 | 0.5600 | 0.5600 | 0.5000 | 0.5500 | 21,491,168 | -0.01(-1.79%) |
Jan 08, 2021 | 0.5700 | 0.6284 | 0.4810 | 0.5600 | 132,583,904 | +0.16(+41.59%) |
Jan 07, 2021 | 0.4144 | 0.4199 | 0.3844 | 0.3955 | 18,442,860 | -0.02(-5.06%) |
Jan 06, 2021 | 0.3980 | 0.4539 | 0.3832 | 0.4166 | 27,621,878 | +0.03(+6.82%) |
Jan 05, 2021 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 6,392,762 | +0.05(+14.24%) |
Jan 04, 2021 | 0.3329 | 0.3500 | 0.3325 | 0.3414 | 2,245,596 | +0.00(+0.83%) |
Dec 31, 2020 | 0.3386 | 0.3386 | 0.3386 | 1,989,352 | -0.01(-3.26%) | |
Dec 30, 2020 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 1,989,352 | +0.00(+0.00%) |
Dec 29, 2020 | 0.3700 | 0.3800 | 0.3300 | 0.3500 | 2,985,638 | -0.02(-5.41%) |
Dec 28, 2020 | 0.3848 | 0.3855 | 0.3627 | 0.3700 | 2,380,276 | -0.01(-2.37%) |
Dec 24, 2020 | 0.3890 | 0.3948 | 0.3650 | 0.3790 | 1,539,200 | -0.00(-1.25%) |
Dec 23, 2020 | 0.3938 | 0.4070 | 0.3750 | 0.3838 | 6,026,382 | -0.00(-0.08%) |
Dec 22, 2020 | 0.3600 | 0.3900 | 0.3500 | 0.3841 | 5,723,834 | +0.02(+6.69%) |
Dec 21, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 3,428,927 | +0.03(+9.06%) |
Dec 18, 2020 | 0.3600 | 0.3700 | 0.3301 | 0.3301 | 2,624,800 | -0.03(-8.99%) |
Dec 17, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3627 | 4,384,811 | +0.02(+5.47%) |
Dec 16, 2020 | 0.3241 | 0.3470 | 0.3222 | 0.3439 | 3,968,696 | +0.01(+4.21%) |
Dec 15, 2020 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 1,402,029 | +0.01(+2.20%) |
Dec 14, 2020 | 0.3212 | 0.3251 | 0.3161 | 0.3229 | 853,067 | -0.00(-0.34%) |
Dec 11, 2020 | 0.3227 | 0.3269 | 0.3151 | 0.3240 | 1,204,700 | -0.00(-0.03%) |
Dec 10, 2020 | 0.3224 | 0.3278 | 0.3140 | 0.3241 | 1,570,541 | +0.00(+1.28%) |
Dec 09, 2020 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 1,884,781 | +0.00(+0.00%) |
Dec 08, 2020 | 0.3200 | 0.3200 | 0.3103 | 0.3200 | 1,268,279 | +0.00(+0.06%) |
Dec 07, 2020 | 0.3400 | 0.3447 | 0.3081 | 0.3198 | 4,938,143 | -0.01(-3.09%) |
Dec 04, 2020 | 0.3200 | 0.3301 | 0.3170 | 0.3300 | 933,500 | +0.01(+3.13%) |
Dec 03, 2020 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 1,455,245 | -0.01(-2.14%) |
Dec 02, 2020 | 0.3370 | 0.3370 | 0.3250 | 0.3270 | 1,086,346 | -0.01(-3.23%) |