Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1600 | 0.1780 | 0.1500 | 0.1600 | 1,908,800 | -0.01(-7.51%) |
Feb 25, 2021 | 0.1700 | 0.1799 | 0.1600 | 0.1730 | 1,749,639 | +0.00(+1.76%) |
Feb 24, 2021 | 0.1750 | 0.1800 | 0.1600 | 0.1700 | 1,616,560 | -0.00(-1.16%) |
Feb 23, 2021 | 0.1525 | 0.1730 | 0.1417 | 0.1720 | 2,837,933 | +0.01(+7.50%) |
Feb 22, 2021 | 0.1390 | 0.1709 | 0.1390 | 0.1600 | 2,381,338 | +0.02(+11.89%) |
Feb 19, 2021 | 0.1499 | 0.1705 | 0.1430 | 0.1430 | 4,112,500 | -0.01(-4.67%) |
Feb 18, 2021 | 0.1580 | 0.1730 | 0.1310 | 0.1500 | 5,048,212 | -0.02(-9.91%) |
Feb 17, 2021 | 0.1750 | 0.1850 | 0.1300 | 0.1665 | 8,585,379 | -0.01(-4.86%) |
Feb 16, 2021 | 0.2300 | 0.2400 | 0.1610 | 0.1750 | 5,028,805 | -0.01(-6.91%) |
Feb 12, 2021 | 0.2200 | 0.2200 | 0.1750 | 0.1880 | 6,887,500 | -0.01(-6.00%) |
Feb 11, 2021 | 0.2070 | 0.2600 | 0.1888 | 0.2000 | 10,614,019 | +0.01(+5.26%) |
Feb 10, 2021 | 0.1850 | 0.2180 | 0.1450 | 0.1900 | 10,821,673 | +0.01(+6.44%) |
Feb 09, 2021 | 0.1445 | 0.1850 | 0.1288 | 0.1785 | 12,674,770 | +0.04(+28.88%) |
Feb 08, 2021 | 0.1090 | 0.1399 | 0.0860 | 0.1385 | 13,028,518 | +0.05(+55.10%) |
Feb 05, 2021 | 0.0654 | 0.1390 | 0.0610 | 0.0893 | 48,752,996 | +0.03(+44.03%) |
Feb 04, 2021 | 0.0610 | 0.0690 | 0.0557 | 0.0620 | 9,673,231 | -0.00(-2.82%) |
Feb 03, 2021 | 0.0650 | 0.0690 | 0.0600 | 0.0638 | 7,502,278 | -0.00(-1.85%) |
Feb 02, 2021 | 0.0700 | 0.0798 | 0.0600 | 0.0650 | 12,674,775 | -0.00(-3.13%) |
Feb 01, 2021 | 0.0720 | 0.0750 | 0.0636 | 0.0671 | 4,914,312 | -0.00(-6.81%) |
Jan 29, 2021 | 0.0820 | 0.0820 | 0.0660 | 0.0720 | 5,435,500 | -0.00(-1.37%) |
Jan 28, 2021 | 0.0800 | 0.0900 | 0.0650 | 0.0730 | 7,644,715 | -0.01(-7.36%) |
Jan 27, 2021 | 0.0880 | 0.0955 | 0.0730 | 0.0788 | 7,673,250 | -0.01(-10.35%) |
Jan 26, 2021 | 0.0799 | 0.0980 | 0.0715 | 0.0879 | 14,342,887 | +0.01(+14.45%) |
Jan 25, 2021 | 0.0775 | 0.0782 | 0.0712 | 0.0768 | 6,316,100 | +0.00(+5.93%) |
Jan 22, 2021 | 0.0709 | 0.0803 | 0.0650 | 0.0725 | 8,241,800 | +0.00(+5.84%) |
Jan 21, 2021 | 0.0650 | 0.0740 | 0.0641 | 0.0685 | 3,067,751 | +0.00(+0.15%) |
Jan 20, 2021 | 0.0700 | 0.0780 | 0.0625 | 0.0684 | 5,628,862 | -0.00(-2.29%) |
Jan 19, 2021 | 0.0666 | 0.0820 | 0.0666 | 0.0700 | 5,961,606 | -0.01(-12.50%) |
Jan 15, 2021 | 0.0770 | 0.0840 | 0.0650 | 0.0800 | 8,327,300 | +0.01(+8.11%) |
Jan 14, 2021 | 0.0564 | 0.0840 | 0.0564 | 0.0740 | 12,336,895 | +0.02(+32.14%) |
Jan 13, 2021 | 0.0601 | 0.0658 | 0.0525 | 0.0560 | 9,962,431 | -0.00(-7.44%) |
Jan 12, 2021 | 0.0690 | 0.0747 | 0.0575 | 0.0605 | 18,013,696 | -0.01(-13.57%) |
Jan 11, 2021 | 0.0890 | 0.0975 | 0.0680 | 0.0700 | 19,396,832 | -0.01(-17.26%) |
Jan 08, 2021 | 0.0690 | 0.0890 | 0.0659 | 0.0846 | 8,959,900 | +0.02(+26.46%) |
Jan 07, 2021 | 0.0740 | 0.0740 | 0.0530 | 0.0669 | 10,209,508 | -0.01(-7.21%) |
Jan 06, 2021 | 0.0700 | 0.0750 | 0.0599 | 0.0721 | 5,114,020 | -0.00(-0.96%) |
Jan 05, 2021 | 0.0750 | 0.0813 | 0.0685 | 0.0728 | 5,280,662 | -0.01(-6.67%) |
Jan 04, 2021 | 0.0970 | 0.1070 | 0.0750 | 0.0780 | 8,171,252 | -0.02(-17.20%) |
Dec 31, 2020 | 0.0942 | 0.0942 | 0.0942 | 8,542,667 | +0.01(+5.84%) | |
Dec 30, 2020 | 0.0902 | 0.0999 | 0.0751 | 0.0890 | 8,542,667 | -0.01(-11.00%) |
Dec 29, 2020 | 0.1284 | 0.1285 | 0.0901 | 0.1000 | 9,872,762 | -0.02(-13.27%) |
Dec 28, 2020 | 0.0880 | 0.1300 | 0.0750 | 0.1153 | 21,229,394 | +0.04(+47.82%) |
Dec 24, 2020 | 0.0699 | 0.0840 | 0.0620 | 0.0780 | 9,063,600 | +0.02(+25.81%) |
Dec 23, 2020 | 0.0589 | 0.0625 | 0.0500 | 0.0620 | 11,132,877 | +0.01(+12.73%) |
Dec 22, 2020 | 0.0710 | 0.0850 | 0.0500 | 0.0550 | 40,685,952 | -0.03(-36.12%) |
Dec 21, 2020 | 0.0750 | 0.0985 | 0.0635 | 0.0861 | 46,859,828 | +0.02(+22.82%) |
Dec 18, 2020 | 0.0426 | 0.0719 | 0.0399 | 0.0701 | 50,913,800 | +0.03(+66.90%) |
Dec 17, 2020 | 0.0490 | 0.0550 | 0.0340 | 0.0420 | 16,484,434 | -0.01(-14.29%) |
Dec 16, 2020 | 0.0444 | 0.0620 | 0.0400 | 0.0490 | 98,177,776 | +0.01(+38.42%) |
Dec 15, 2020 | 0.0155 | 0.0446 | 0.0128 | 0.0354 | 127,064,704 | +0.02(+137.58%) |
Dec 14, 2020 | 0.0200 | 0.0203 | 0.0111 | 0.0149 | 40,014,296 | +0.00(+7.97%) |
Dec 11, 2020 | 0.0136 | 0.0147 | 0.0100 | 0.0138 | 47,420,496 | +0.00(+7.81%) |
Dec 10, 2020 | 0.0108 | 0.0275 | 0.0108 | 0.0128 | 163,539,632 | +0.01(+80.28%) |
Dec 09, 2020 | 0.0072 | 0.0072 | 0.0067 | 0.0071 | 320,570 | +0.00(+0.00%) |
Dec 08, 2020 | 0.0056 | 0.0073 | 0.0050 | 0.0071 | 3,182,667 | +0.00(+36.54%) |
Dec 07, 2020 | 0.0060 | 0.0061 | 0.0048 | 0.0052 | 1,064,992 | -0.00(-1.89%) |
Dec 04, 2020 | 0.0051 | 0.0062 | 0.0048 | 0.0053 | 1,961,000 | +0.00(+0.00%) |
Dec 03, 2020 | 0.0055 | 0.0059 | 0.0051 | 0.0053 | 1,141,109 | -0.00(-5.36%) |
Dec 02, 2020 | 0.0058 | 0.0058 | 0.0055 | 0.0056 | 508,000 | -0.00(-9.68%) |