Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 0.3500 | 0.3990 | 0.3400 | 0.3555 | 2,486,900 | -0.00(-0.97%) |
Jan 28, 2021 | 0.3800 | 0.4100 | 0.3400 | 0.3590 | 3,064,971 | -0.00(-0.97%) |
Jan 27, 2021 | 0.4299 | 0.4390 | 0.3110 | 0.3625 | 4,326,608 | -0.06(-13.69%) |
Jan 26, 2021 | 0.4940 | 0.4940 | 0.4000 | 0.4200 | 4,538,250 | +0.02(+5.00%) |
Jan 25, 2021 | 0.3394 | 0.4000 | 0.3200 | 0.4000 | 5,367,839 | +0.10(+33.33%) |
Jan 22, 2021 | 0.2700 | 0.3150 | 0.2675 | 0.3000 | 4,170,800 | +0.03(+11.69%) |
Jan 21, 2021 | 0.2500 | 0.2800 | 0.2500 | 0.2686 | 3,311,144 | +0.03(+11.92%) |
Jan 20, 2021 | 0.2750 | 0.2750 | 0.2300 | 0.2400 | 2,231,317 | -0.03(-10.04%) |
Jan 19, 2021 | 0.2520 | 0.2899 | 0.2115 | 0.2668 | 7,761,315 | -0.01(-2.91%) |
Jan 15, 2021 | 0.3490 | 0.3600 | 0.2520 | 0.2748 | 7,778,100 | -0.06(-16.73%) |
Jan 14, 2021 | 0.3890 | 0.3890 | 0.2810 | 0.3300 | 6,657,154 | -0.03(-8.10%) |
Jan 13, 2021 | 0.3674 | 0.4229 | 0.3400 | 0.3591 | 9,234,445 | +0.03(+7.84%) |
Jan 12, 2021 | 0.2050 | 0.3850 | 0.1913 | 0.3330 | 19,423,902 | +0.13(+60.48%) |
Jan 11, 2021 | 0.1900 | 0.2150 | 0.1800 | 0.2075 | 3,674,217 | +0.02(+8.07%) |
Jan 08, 2021 | 0.1750 | 0.2000 | 0.1620 | 0.1920 | 4,120,600 | +0.03(+18.89%) |
Jan 07, 2021 | 0.1710 | 0.2000 | 0.1590 | 0.1615 | 5,203,059 | +0.01(+3.86%) |
Jan 06, 2021 | 0.1825 | 0.1940 | 0.1500 | 0.1555 | 6,862,107 | -0.03(-15.95%) |
Jan 05, 2021 | 0.2210 | 0.2300 | 0.1701 | 0.1850 | 8,670,474 | -0.03(-14.94%) |
Jan 04, 2021 | 0.2150 | 0.2500 | 0.2000 | 0.2175 | 10,761,999 | +0.02(+8.91%) |
Dec 31, 2020 | 0.1997 | 0.1997 | 0.1997 | 10,897,287 | +0.05(+33.13%) | |
Dec 30, 2020 | 0.1190 | 0.1590 | 0.1100 | 0.1500 | 10,897,287 | +0.03(+30.43%) |
Dec 29, 2020 | 0.1190 | 0.1190 | 0.1012 | 0.1150 | 3,403,090 | +0.01(+9.00%) |
Dec 28, 2020 | 0.0950 | 0.1100 | 0.0900 | 0.1055 | 5,803,453 | +0.01(+14.67%) |
Dec 24, 2020 | 0.0900 | 0.1000 | 0.0900 | 0.0920 | 693,900 | -0.00(-3.16%) |
Dec 23, 2020 | 0.0950 | 0.0990 | 0.0900 | 0.0950 | 3,325,035 | +0.00(+1.06%) |
Dec 22, 2020 | 0.0950 | 0.0950 | 0.0882 | 0.0940 | 1,242,739 | +0.01(+6.82%) |
Dec 21, 2020 | 0.0950 | 0.0980 | 0.0880 | 0.0880 | 2,013,005 | -0.00(-1.68%) |
Dec 18, 2020 | 0.0910 | 0.1000 | 0.0860 | 0.0895 | 3,311,000 | -0.00(-2.72%) |
Dec 17, 2020 | 0.0836 | 0.0950 | 0.0836 | 0.0920 | 1,946,737 | +0.00(+4.55%) |
Dec 16, 2020 | 0.0830 | 0.0950 | 0.0800 | 0.0880 | 3,306,860 | +0.00(+6.02%) |
Dec 15, 2020 | 0.0875 | 0.0900 | 0.0820 | 0.0830 | 1,132,825 | -0.00(-3.49%) |
Dec 14, 2020 | 0.0757 | 0.0900 | 0.0737 | 0.0860 | 5,223,978 | +0.01(+14.67%) |
Dec 11, 2020 | 0.0740 | 0.0760 | 0.0720 | 0.0750 | 789,800 | +0.00(+2.74%) |
Dec 10, 2020 | 0.0760 | 0.0760 | 0.0720 | 0.0730 | 1,325,268 | +0.00(+2.82%) |
Dec 09, 2020 | 0.0800 | 0.0800 | 0.0710 | 0.0710 | 1,460,912 | -0.01(-8.39%) |
Dec 08, 2020 | 0.0770 | 0.0800 | 0.0730 | 0.0775 | 2,155,325 | +0.00(+4.73%) |
Dec 07, 2020 | 0.0780 | 0.0825 | 0.0726 | 0.0740 | 2,558,500 | -0.00(-6.09%) |
Dec 04, 2020 | 0.0790 | 0.0822 | 0.0788 | 0.0788 | 716,600 | -0.00(-0.25%) |
Dec 03, 2020 | 0.0800 | 0.0830 | 0.0790 | 0.0790 | 1,082,097 | -0.00(-1.25%) |
Dec 02, 2020 | 0.0850 | 0.0854 | 0.0778 | 0.0800 | 1,064,897 | -0.00(-4.19%) |
Dec 01, 2020 | 0.0810 | 0.0860 | 0.0770 | 0.0835 | 1,413,540 | -0.00(-1.65%) |
Nov 30, 2020 | 0.0830 | 0.0860 | 0.0800 | 0.0849 | 1,406,071 | +0.00(+2.29%) |
Nov 27, 2020 | 0.0880 | 0.0880 | 0.0790 | 0.0830 | 1,193,400 | +0.00(+3.11%) |
Nov 25, 2020 | 0.0830 | 0.0880 | 0.0770 | 0.0805 | 2,359,500 | -0.00(-1.95%) |
Nov 24, 2020 | 0.0903 | 0.0950 | 0.0800 | 0.0821 | 2,622,718 | -0.01(-8.78%) |
Nov 23, 2020 | 0.0900 | 0.0935 | 0.0800 | 0.0900 | 5,315,790 | +0.00(+5.88%) |
Nov 20, 2020 | 0.0765 | 0.0980 | 0.0756 | 0.0850 | 4,155,800 | +0.01(+10.39%) |
Nov 19, 2020 | 0.0860 | 0.0860 | 0.0770 | 0.0770 | 876,027 | +0.00(+1.32%) |
Nov 18, 2020 | 0.0756 | 0.0869 | 0.0740 | 0.0760 | 1,843,603 | -0.00(-5.35%) |
Nov 17, 2020 | 0.0870 | 0.0940 | 0.0756 | 0.0803 | 1,495,857 | -0.01(-9.27%) |
Nov 16, 2020 | 0.0880 | 0.0957 | 0.0810 | 0.0885 | 2,531,066 | +0.00(+1.72%) |
Nov 13, 2020 | 0.0880 | 0.0900 | 0.0820 | 0.0870 | 1,183,500 | +0.00(+2.35%) |
Nov 12, 2020 | 0.0820 | 0.0860 | 0.0765 | 0.0850 | 1,267,655 | +0.00(+5.20%) |
Nov 11, 2020 | 0.0840 | 0.0868 | 0.0722 | 0.0808 | 1,340,990 | -0.00(-0.25%) |
Nov 10, 2020 | 0.0880 | 0.0980 | 0.0800 | 0.0810 | 3,369,267 | -0.00(-4.71%) |
Nov 09, 2020 | 0.0876 | 0.0970 | 0.0786 | 0.0850 | 1,352,708 | +0.00(+1.07%) |
Nov 06, 2020 | 0.0948 | 0.0948 | 0.0800 | 0.0841 | 1,300,500 | -0.01(-11.29%) |
Nov 05, 2020 | 0.1010 | 0.1020 | 0.0820 | 0.0948 | 3,258,894 | -0.00(-3.27%) |
Nov 04, 2020 | 0.1100 | 0.1100 | 0.0948 | 0.0980 | 2,318,699 | -0.01(-4.95%) |
Nov 03, 2020 | 0.0997 | 0.1173 | 0.0940 | 0.1031 | 5,422,683 | +0.00(+3.41%) |