Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1708 | 0.2000 | 0.1690 | 0.1750 | 793,200 | -0.03(-12.50%) |
Feb 25, 2021 | 0.1900 | 0.2190 | 0.1700 | 0.2000 | 898,209 | +0.02(+12.68%) |
Feb 24, 2021 | 0.1775 | 0.2200 | 0.1700 | 0.1775 | 595,206 | -0.00(-1.39%) |
Feb 23, 2021 | 0.2175 | 0.2200 | 0.1540 | 0.1800 | 1,983,022 | -0.04(-18.74%) |
Feb 22, 2021 | 0.2448 | 0.2574 | 0.2000 | 0.2215 | 875,186 | -0.02(-8.96%) |
Feb 19, 2021 | 0.2300 | 0.2500 | 0.2055 | 0.2433 | 857,200 | +0.04(+18.39%) |
Feb 18, 2021 | 0.2599 | 0.2599 | 0.1600 | 0.2055 | 2,549,978 | -0.05(-20.16%) |
Feb 17, 2021 | 0.2975 | 0.3000 | 0.2500 | 0.2574 | 1,070,217 | -0.02(-8.07%) |
Feb 16, 2021 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 1,020,938 | -0.01(-4.44%) |
Feb 12, 2021 | 0.2900 | 0.3300 | 0.2800 | 0.2930 | 1,301,700 | -0.02(-5.48%) |
Feb 11, 2021 | 0.3200 | 0.4000 | 0.2510 | 0.3100 | 3,598,716 | -0.02(-6.34%) |
Feb 10, 2021 | 0.3197 | 0.3675 | 0.3000 | 0.3310 | 2,081,144 | +0.02(+5.08%) |
Feb 09, 2021 | 0.3578 | 0.3578 | 0.3000 | 0.3150 | 1,941,603 | -0.03(-7.65%) |
Feb 08, 2021 | 0.3450 | 0.4000 | 0.3200 | 0.3411 | 3,204,170 | +0.02(+5.28%) |
Feb 05, 2021 | 0.3700 | 0.4490 | 0.3001 | 0.3240 | 8,821,300 | -0.03(-9.75%) |
Feb 04, 2021 | 0.2190 | 0.3800 | 0.2030 | 0.3590 | 12,658,789 | +0.16(+79.50%) |
Feb 03, 2021 | 0.1906 | 0.2200 | 0.1850 | 0.2000 | 1,314,459 | +0.01(+4.93%) |
Feb 02, 2021 | 0.2000 | 0.2300 | 0.1800 | 0.1906 | 1,714,989 | -0.01(-3.49%) |
Feb 01, 2021 | 0.1392 | 0.2090 | 0.1392 | 0.1975 | 4,519,062 | +0.06(+41.07%) |
Jan 29, 2021 | 0.1405 | 0.1700 | 0.1320 | 0.1400 | 2,373,300 | -0.01(-4.11%) |
Jan 28, 2021 | 0.1718 | 0.2100 | 0.1390 | 0.1460 | 2,993,842 | -0.03(-18.89%) |
Jan 27, 2021 | 0.2210 | 0.2405 | 0.1500 | 0.1800 | 5,126,026 | -0.06(-24.05%) |
Jan 26, 2021 | 0.3650 | 0.3970 | 0.2015 | 0.2370 | 15,932,169 | -0.13(-35.07%) |
Jan 25, 2021 | 0.3200 | 0.4690 | 0.2850 | 0.3650 | 10,142,484 | +0.08(+26.65%) |
Jan 22, 2021 | 0.1620 | 0.2882 | 0.1620 | 0.2882 | 11,341,899 | +0.12(+67.56%) |
Jan 21, 2021 | 0.0720 | 0.1990 | 0.0695 | 0.1720 | 14,659,272 | +0.10(+142.25%) |
Jan 20, 2021 | 0.0725 | 0.0773 | 0.0650 | 0.0710 | 3,852,445 | +0.01(+9.23%) |
Jan 19, 2021 | 0.0525 | 0.0730 | 0.0493 | 0.0650 | 7,192,201 | +0.01(+27.45%) |
Jan 15, 2021 | 0.0350 | 0.0648 | 0.0350 | 0.0510 | 17,153,000 | +0.02(+50.00%) |
Jan 14, 2021 | 0.0315 | 0.0372 | 0.0276 | 0.0340 | 2,131,311 | +0.00(+14.09%) |
Jan 13, 2021 | 0.0305 | 0.0310 | 0.0295 | 0.0298 | 452,021 | -0.00(-2.30%) |
Jan 12, 2021 | 0.0314 | 0.0314 | 0.0286 | 0.0305 | 420,412 | -0.00(-0.65%) |
Jan 11, 2021 | 0.0299 | 0.0324 | 0.0291 | 0.0307 | 354,117 | +0.00(+4.07%) |
Jan 08, 2021 | 0.0309 | 0.0330 | 0.0291 | 0.0295 | 743,600 | -0.00(-6.94%) |
Jan 07, 2021 | 0.0304 | 0.0349 | 0.0295 | 0.0317 | 686,769 | +0.00(+9.31%) |
Jan 06, 2021 | 0.0280 | 0.0315 | 0.0280 | 0.0290 | 625,040 | -0.00(-9.09%) |
Jan 05, 2021 | 0.0301 | 0.0360 | 0.0282 | 0.0319 | 710,241 | -0.00(-1.85%) |
Jan 04, 2021 | 0.0285 | 0.0350 | 0.0270 | 0.0325 | 2,033,995 | +0.00(+16.07%) |
Dec 31, 2020 | 0.0280 | 0.0280 | 0.0280 | 1,540,897 | -0.00(-3.45%) | |
Dec 30, 2020 | 0.0320 | 0.0320 | 0.0272 | 0.0290 | 1,540,897 | -0.00(-9.09%) |
Dec 29, 2020 | 0.0260 | 0.0355 | 0.0260 | 0.0319 | 4,255,870 | +0.01(+22.69%) |
Dec 28, 2020 | 0.0290 | 0.0315 | 0.0260 | 0.0260 | 2,284,129 | -0.00(-10.34%) |
Dec 24, 2020 | 0.0324 | 0.0350 | 0.0261 | 0.0290 | 2,624,800 | -0.00(-3.33%) |
Dec 23, 2020 | 0.0366 | 0.0440 | 0.0260 | 0.0300 | 5,907,918 | -0.01(-16.67%) |
Dec 22, 2020 | 0.0257 | 0.0456 | 0.0257 | 0.0360 | 15,262,762 | +0.01(+44.00%) |
Dec 21, 2020 | 0.0250 | 0.0278 | 0.0221 | 0.0250 | 3,024,189 | +0.00(+2.04%) |
Dec 18, 2020 | 0.0185 | 0.0249 | 0.0185 | 0.0245 | 2,131,100 | +0.00(+25.00%) |
Dec 17, 2020 | 0.0222 | 0.0222 | 0.0190 | 0.0196 | 618,749 | -0.00(-7.11%) |
Dec 16, 2020 | 0.0240 | 0.0240 | 0.0190 | 0.0211 | 1,102,825 | -0.00(-0.47%) |
Dec 15, 2020 | 0.0240 | 0.0240 | 0.0195 | 0.0212 | 885,420 | -0.00(-7.83%) |
Dec 14, 2020 | 0.0260 | 0.0260 | 0.0198 | 0.0230 | 818,254 | -0.00(-4.17%) |
Dec 11, 2020 | 0.0264 | 0.0264 | 0.0225 | 0.0240 | 680,900 | -0.00(-2.83%) |
Dec 10, 2020 | 0.0240 | 0.0253 | 0.0230 | 0.0247 | 403,800 | -0.00(-2.76%) |
Dec 09, 2020 | 0.0260 | 0.0288 | 0.0223 | 0.0254 | 974,603 | -0.00(-4.15%) |
Dec 08, 2020 | 0.0305 | 0.0305 | 0.0264 | 0.0265 | 442,525 | -0.00(-10.47%) |
Dec 07, 2020 | 0.0319 | 0.0319 | 0.0261 | 0.0296 | 1,175,867 | -0.00(-4.52%) |
Dec 04, 2020 | 0.0282 | 0.0320 | 0.0243 | 0.0310 | 2,288,500 | +0.00(+3.33%) |
Dec 03, 2020 | 0.0300 | 0.0318 | 0.0282 | 0.0300 | 2,841,776 | +0.00(+7.91%) |
Dec 02, 2020 | 0.0300 | 0.0316 | 0.0240 | 0.0278 | 1,667,269 | -0.00(-5.76%) |