Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.1027 | 0.1049 | 0.0800 | 0.0890 | 7,603,800 | -0.01(-14.34%) |
Feb 25, 2021 | 0.1175 | 0.1305 | 0.0950 | 0.1039 | 8,430,452 | -0.02(-13.13%) |
Feb 24, 2021 | 0.0950 | 0.1450 | 0.0950 | 0.1196 | 13,211,131 | +0.02(+19.60%) |
Feb 23, 2021 | 0.0976 | 0.1100 | 0.0620 | 0.1000 | 25,728,024 | +0.00(+2.99%) |
Feb 22, 2021 | 0.1160 | 0.1200 | 0.0900 | 0.0971 | 18,731,024 | -0.02(-17.01%) |
Feb 19, 2021 | 0.1300 | 0.1390 | 0.1010 | 0.1170 | 12,475,300 | -0.01(-10.34%) |
Feb 18, 2021 | 0.1475 | 0.1700 | 0.1200 | 0.1305 | 12,564,245 | -0.01(-3.69%) |
Feb 17, 2021 | 0.0950 | 0.1790 | 0.0911 | 0.1355 | 32,001,578 | +0.04(+42.63%) |
Feb 16, 2021 | 0.0950 | 0.1000 | 0.0780 | 0.0950 | 13,733,303 | +0.01(+10.47%) |
Feb 12, 2021 | 0.0700 | 0.0888 | 0.0470 | 0.0860 | 23,878,798 | +0.02(+26.66%) |
Feb 11, 2021 | 0.0747 | 0.0790 | 0.0650 | 0.0679 | 10,554,798 | -0.01(-9.47%) |
Feb 10, 2021 | 0.0740 | 0.0850 | 0.0650 | 0.0750 | 14,245,241 | +0.00(+5.63%) |
Feb 09, 2021 | 0.0751 | 0.0890 | 0.0550 | 0.0710 | 31,535,792 | -0.00(-4.18%) |
Feb 08, 2021 | 0.0387 | 0.0741 | 0.0380 | 0.0741 | 48,125,180 | +0.04(+99.73%) |
Feb 05, 2021 | 0.0346 | 0.0374 | 0.0332 | 0.0371 | 7,550,900 | +0.00(+10.75%) |
Feb 04, 2021 | 0.0350 | 0.0370 | 0.0322 | 0.0335 | 6,940,425 | -0.00(-2.90%) |
Feb 03, 2021 | 0.0321 | 0.0395 | 0.0300 | 0.0345 | 10,356,512 | +0.00(+7.48%) |
Feb 02, 2021 | 0.0270 | 0.0340 | 0.0255 | 0.0321 | 12,566,313 | +0.01(+18.89%) |
Feb 01, 2021 | 0.0230 | 0.0280 | 0.0220 | 0.0270 | 9,662,111 | +0.00(+14.41%) |
Jan 29, 2021 | 0.0269 | 0.0285 | 0.0202 | 0.0236 | 11,757,100 | -0.00(-10.94%) |
Jan 28, 2021 | 0.0320 | 0.0375 | 0.0175 | 0.0265 | 33,544,312 | -0.00(-15.06%) |
Jan 27, 2021 | 0.0362 | 0.0380 | 0.0251 | 0.0312 | 13,757,461 | -0.01(-16.13%) |
Jan 26, 2021 | 0.0405 | 0.0495 | 0.0350 | 0.0372 | 26,786,960 | -0.00(-11.43%) |
Jan 25, 2021 | 0.0290 | 0.0450 | 0.0275 | 0.0420 | 66,085,368 | +0.02(+75.00%) |
Jan 22, 2021 | 0.0254 | 0.0260 | 0.0218 | 0.0240 | 11,671,100 | +0.00(+5.26%) |
Jan 21, 2021 | 0.0227 | 0.0270 | 0.0200 | 0.0228 | 14,412,709 | -0.00(-6.17%) |
Jan 20, 2021 | 0.0235 | 0.0295 | 0.0166 | 0.0243 | 35,474,584 | +0.00(+11.98%) |
Jan 19, 2021 | 0.0181 | 0.0238 | 0.0172 | 0.0217 | 30,683,244 | +0.00(+26.90%) |
Jan 15, 2021 | 0.0184 | 0.0190 | 0.0161 | 0.0171 | 5,580,700 | -0.00(-5.00%) |
Jan 14, 2021 | 0.0151 | 0.0200 | 0.0151 | 0.0180 | 14,396,489 | +0.00(+13.92%) |
Jan 13, 2021 | 0.0158 | 0.0176 | 0.0143 | 0.0158 | 9,613,078 | -0.00(-1.25%) |
Jan 12, 2021 | 0.0144 | 0.0172 | 0.0122 | 0.0160 | 16,847,116 | +0.00(+11.89%) |
Jan 11, 2021 | 0.0149 | 0.0150 | 0.0130 | 0.0143 | 10,777,552 | -0.00(-2.72%) |
Jan 08, 2021 | 0.0119 | 0.0148 | 0.0113 | 0.0147 | 21,786,002 | +0.00(+18.55%) |
Jan 07, 2021 | 0.0140 | 0.0140 | 0.0112 | 0.0124 | 7,051,944 | -0.00(-4.62%) |
Jan 06, 2021 | 0.0120 | 0.0133 | 0.0102 | 0.0130 | 7,062,025 | +0.00(+4.00%) |
Jan 05, 2021 | 0.0127 | 0.0134 | 0.0119 | 0.0125 | 4,270,218 | -0.00(-5.30%) |
Jan 04, 2021 | 0.0132 | 0.0137 | 0.0126 | 0.0132 | 4,839,096 | -0.00(-2.22%) |
Dec 31, 2020 | 0.0135 | 0.0135 | 0.0135 | 4,794,894 | +0.00(+0.00%) | |
Dec 30, 2020 | 0.0136 | 0.0145 | 0.0125 | 0.0135 | 4,794,894 | +0.00(+0.75%) |
Dec 29, 2020 | 0.0148 | 0.0148 | 0.0126 | 0.0134 | 6,222,674 | -0.00(-1.47%) |
Dec 28, 2020 | 0.0149 | 0.0174 | 0.0136 | 0.0136 | 8,040,066 | -0.00(-6.21%) |
Dec 24, 2020 | 0.0161 | 0.0165 | 0.0125 | 0.0145 | 10,624,700 | -0.00(-6.45%) |
Dec 23, 2020 | 0.0120 | 0.0165 | 0.0120 | 0.0155 | 17,783,028 | +0.00(+9.15%) |
Dec 22, 2020 | 0.0125 | 0.0150 | 0.0125 | 0.0142 | 10,529,423 | +0.00(+5.19%) |
Dec 21, 2020 | 0.0132 | 0.0139 | 0.0115 | 0.0135 | 3,585,377 | +0.00(+0.00%) |
Dec 18, 2020 | 0.0138 | 0.0142 | 0.0125 | 0.0135 | 7,789,800 | +0.00(+3.85%) |
Dec 17, 2020 | 0.0130 | 0.0144 | 0.0123 | 0.0130 | 10,339,403 | +0.00(+5.69%) |
Dec 16, 2020 | 0.0117 | 0.0146 | 0.0117 | 0.0123 | 7,356,461 | +0.00(+6.03%) |
Dec 15, 2020 | 0.0110 | 0.0118 | 0.0104 | 0.0116 | 5,255,423 | +0.00(+6.42%) |
Dec 14, 2020 | 0.0103 | 0.0110 | 0.0103 | 0.0109 | 2,279,444 | -0.00(-0.91%) |
Dec 11, 2020 | 0.0097 | 0.0114 | 0.0097 | 0.0110 | 2,492,100 | +0.00(+11.11%) |
Dec 10, 2020 | 0.0097 | 0.0101 | 0.0092 | 0.0099 | 2,312,579 | -0.00(-1.98%) |
Dec 09, 2020 | 0.0103 | 0.0103 | 0.0095 | 0.0101 | 5,053,846 | -0.00(-2.88%) |
Dec 08, 2020 | 0.0103 | 0.0110 | 0.0097 | 0.0104 | 3,008,858 | -0.00(-3.70%) |
Dec 07, 2020 | 0.0101 | 0.0109 | 0.0100 | 0.0108 | 3,623,363 | +0.00(+5.88%) |
Dec 04, 2020 | 0.0105 | 0.0106 | 0.0100 | 0.0102 | 3,735,300 | -0.00(-2.86%) |
Dec 03, 2020 | 0.0119 | 0.0119 | 0.0100 | 0.0105 | 4,701,204 | -0.00(-5.41%) |
Dec 02, 2020 | 0.0104 | 0.0119 | 0.0096 | 0.0111 | 5,323,633 | +0.00(+6.73%) |