Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.485 | 1.530 | 1.210 | 1.425 | 2,841,500 | -0.05(-3.72%) |
Feb 25, 2021 | 1.625 | 1.690 | 1.320 | 1.480 | 3,090,453 | -0.15(-9.20%) |
Feb 24, 2021 | 1.675 | 1.790 | 1.510 | 1.630 | 2,482,299 | +0.03(+2.19%) |
Feb 23, 2021 | 1.800 | 1.810 | 1.120 | 1.595 | 8,275,890 | -0.26(-13.78%) |
Feb 22, 2021 | 1.480 | 2.000 | 1.450 | 1.850 | 8,702,381 | +0.41(+28.56%) |
Feb 19, 2021 | 1.405 | 1.470 | 1.330 | 1.439 | 3,270,800 | +0.11(+8.20%) |
Feb 18, 2021 | 1.300 | 1.690 | 1.160 | 1.330 | 6,007,030 | -0.13(-8.90%) |
Feb 17, 2021 | 0.9500 | 1.480 | 0.9210 | 1.460 | 8,756,792 | +0.54(+58.39%) |
Feb 16, 2021 | 0.8895 | 0.9500 | 0.8750 | 0.9218 | 6,043,834 | +0.13(+16.70%) |
Feb 12, 2021 | 0.8006 | 0.8006 | 0.7500 | 0.7899 | 2,462,300 | +0.03(+4.62%) |
Feb 11, 2021 | 0.8600 | 0.9100 | 0.7500 | 0.7550 | 4,638,984 | +0.00(+0.00%) |
Feb 10, 2021 | 0.8175 | 0.9000 | 0.7000 | 0.7550 | 5,378,279 | -0.06(-7.65%) |
Feb 09, 2021 | 1.010 | 1.010 | 0.7830 | 0.8175 | 9,104,977 | -0.10(-11.14%) |
Feb 08, 2021 | 0.8276 | 0.9460 | 0.7100 | 0.9200 | 8,379,216 | +0.21(+29.58%) |
Feb 05, 2021 | 0.6795 | 0.7501 | 0.6300 | 0.7100 | 6,235,000 | +0.09(+14.52%) |
Feb 04, 2021 | 0.5498 | 0.7100 | 0.5300 | 0.6200 | 9,345,119 | +0.11(+22.29%) |
Feb 03, 2021 | 0.4490 | 0.5100 | 0.4100 | 0.5070 | 5,666,941 | +0.08(+18.93%) |
Feb 02, 2021 | 0.3613 | 0.4300 | 0.3500 | 0.4263 | 6,626,862 | +0.08(+21.80%) |
Feb 01, 2021 | 0.3700 | 0.3900 | 0.3400 | 0.3500 | 2,186,968 | -0.01(-1.55%) |
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%) |