Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.9300 | 0.9300 | 0.6840 | 0.7600 | 328,100 | -0.11(-12.74%) |
Feb 25, 2021 | 1.060 | 1.090 | 0.8600 | 0.8710 | 289,542 | -0.13(-12.90%) |
Feb 24, 2021 | 1.030 | 1.170 | 0.9500 | 1.000 | 224,431 | +0.07(+7.53%) |
Feb 23, 2021 | 1.020 | 1.200 | 0.5500 | 0.9300 | 577,232 | -0.17(-15.45%) |
Feb 22, 2021 | 1.130 | 1.350 | 0.9000 | 1.100 | 1,016,528 | -0.18(-14.06%) |
Feb 19, 2021 | 1.305 | 1.470 | 1.200 | 1.280 | 451,400 | -0.05(-3.76%) |
Feb 18, 2021 | 1.360 | 1.450 | 1.210 | 1.330 | 395,068 | -0.10(-6.99%) |
Feb 17, 2021 | 1.400 | 1.500 | 1.200 | 1.430 | 373,815 | -0.11(-7.14%) |
Feb 16, 2021 | 1.750 | 1.780 | 1.420 | 1.540 | 704,167 | -0.09(-5.52%) |
Feb 12, 2021 | 1.800 | 1.850 | 1.490 | 1.630 | 610,100 | -0.12(-6.86%) |
Feb 11, 2021 | 1.840 | 1.905 | 1.660 | 1.750 | 605,966 | -0.12(-6.42%) |
Feb 10, 2021 | 2.000 | 2.050 | 1.710 | 1.870 | 866,560 | -0.19(-9.22%) |
Feb 09, 2021 | 2.060 | 2.240 | 1.510 | 2.060 | 1,519,814 | -0.03(-1.44%) |
Feb 08, 2021 | 2.250 | 2.450 | 1.980 | 2.090 | 2,686,724 | +0.10(+5.03%) |
Feb 05, 2021 | 0.6500 | 1.990 | 0.6406 | 1.990 | 9,016,000 | +1.37(+219.63%) |
Feb 04, 2021 | 0.2590 | 0.8400 | 0.2559 | 0.6226 | 10,873,602 | +0.38(+154.12%) |
Feb 03, 2021 | 0.2425 | 0.2600 | 0.2275 | 0.2450 | 273,496 | +0.01(+2.51%) |
Feb 02, 2021 | 0.2500 | 0.2580 | 0.2200 | 0.2390 | 357,943 | -0.01(-4.40%) |
Feb 01, 2021 | 0.2300 | 0.2520 | 0.2207 | 0.2500 | 133,763 | +0.00(+0.40%) |
Jan 29, 2021 | 0.2151 | 0.2570 | 0.2150 | 0.2490 | 299,300 | +0.02(+8.26%) |
Jan 28, 2021 | 0.2430 | 0.2500 | 0.2005 | 0.2300 | 275,319 | -0.01(-2.54%) |
Jan 27, 2021 | 0.2590 | 0.2750 | 0.2360 | 0.2360 | 407,562 | -0.02(-8.88%) |
Jan 26, 2021 | 0.2600 | 0.2670 | 0.2335 | 0.2590 | 265,063 | -0.00(-0.38%) |
Jan 25, 2021 | 0.2745 | 0.3090 | 0.2380 | 0.2600 | 595,688 | +0.01(+1.96%) |
Jan 22, 2021 | 0.2320 | 0.2890 | 0.2120 | 0.2550 | 1,078,000 | +0.00(+1.63%) |
Jan 21, 2021 | 0.2515 | 0.2800 | 0.2160 | 0.2509 | 598,674 | -0.01(-3.57%) |
Jan 20, 2021 | 0.2650 | 0.3000 | 0.2420 | 0.2602 | 372,773 | -0.00(-1.81%) |
Jan 19, 2021 | 0.3100 | 0.3100 | 0.2600 | 0.2650 | 638,088 | -0.04(-14.52%) |
Jan 15, 2021 | 0.2850 | 0.3165 | 0.2401 | 0.3100 | 504,500 | +0.03(+10.71%) |
Jan 14, 2021 | 0.2700 | 0.2850 | 0.2374 | 0.2800 | 921,952 | +0.01(+1.82%) |
Jan 13, 2021 | 0.3450 | 0.3450 | 0.2550 | 0.2750 | 831,307 | -0.04(-12.00%) |
Jan 12, 2021 | 0.3800 | 0.3800 | 0.2675 | 0.3125 | 1,211,964 | -0.04(-11.97%) |
Jan 11, 2021 | 0.3610 | 0.4400 | 0.3500 | 0.3550 | 602,637 | -0.01(-1.39%) |
Jan 08, 2021 | 0.5200 | 0.6000 | 0.3500 | 0.3600 | 3,796,900 | -0.14(-28.00%) |
Jan 07, 2021 | 0.6000 | 0.6000 | 0.4200 | 0.5000 | 2,144,475 | -0.05(-9.09%) |
Jan 06, 2021 | 0.6250 | 0.7490 | 0.4900 | 0.5500 | 4,925,144 | +0.01(+1.85%) |
Jan 05, 2021 | 0.3100 | 0.5470 | 0.2641 | 0.5400 | 4,851,186 | +0.23(+74.19%) |
Jan 04, 2021 | 0.2150 | 0.3100 | 0.2000 | 0.3100 | 3,588,674 | +0.11(+55.00%) |
Dec 31, 2020 | 0.2000 | 0.2000 | 0.2000 | 1,551,226 | +0.00(+0.00%) | |
Dec 30, 2020 | 0.2130 | 0.2580 | 0.1666 | 0.2000 | 1,551,226 | -0.01(-4.81%) |
Dec 29, 2020 | 0.2345 | 0.4100 | 0.1855 | 0.2101 | 2,612,617 | +0.02(+9.43%) |
Dec 28, 2020 | 0.1010 | 0.6800 | 0.1010 | 0.1920 | 6,982,037 | +0.08(+65.52%) |
Dec 24, 2020 | 0.0550 | 0.1500 | 0.0521 | 0.1160 | 2,240,200 | +0.06(+110.91%) |
Dec 23, 2020 | 0.0340 | 0.0589 | 0.0330 | 0.0550 | 280,878 | +0.02(+61.29%) |
Dec 22, 2020 | 0.0585 | 0.0590 | 0.0341 | 0.0341 | 66,726 | -0.00(-7.84%) |
Dec 21, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 5,000 | -0.00(-2.63%) |
Dec 18, 2020 | 0.0347 | 0.0580 | 0.0347 | 0.0380 | 1,400 | -0.00(-5.00%) |
Dec 17, 2020 | 0.0390 | 0.0420 | 0.0365 | 0.0400 | 71,313 | +0.01(+17.65%) |
Dec 16, 2020 | 0.0462 | 0.0590 | 0.0335 | 0.0340 | 61,182 | -0.01(-29.17%) |
Dec 15, 2020 | 0.0479 | 0.0489 | 0.0420 | 0.0480 | 9,644 | +0.01(+36.75%) |
Dec 14, 2020 | 0.0418 | 0.0490 | 0.0347 | 0.0351 | 30,978 | -0.01(-29.80%) |
Dec 11, 2020 | 0.0500 | 0.0500 | 0.0346 | 0.0500 | 19,500 | +0.00(+2.04%) |
Dec 10, 2020 | 0.0430 | 0.0500 | 0.0360 | 0.0490 | 17,342 | -0.00(-2.00%) |
Dec 09, 2020 | 0.0408 | 0.0500 | 0.0408 | 0.0500 | 49,361 | +0.01(+31.58%) |
Dec 08, 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,215 | -0.01(-24.00%) |
Dec 07, 2020 | 0.0520 | 0.0520 | 0.0364 | 0.0500 | 62,372 | +0.00(+0.00%) |
Dec 04, 2020 | 0.0330 | 0.0500 | 0.0330 | 0.0500 | 20,200 | +0.01(+16.82%) |
Dec 03, 2020 | 0.0460 | 0.0510 | 0.0338 | 0.0428 | 106,785 | -0.01(-15.42%) |
Dec 02, 2020 | 0.0330 | 0.0550 | 0.0330 | 0.0506 | 98,912 | +0.02(+53.33%) |