Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.100 | 1.140 | 1.000 | 1.040 | 85,123,696 | -0.10(-8.77%) |
Feb 25, 2021 | 1.220 | 1.320 | 1.120 | 1.140 | 157,655,648 | -0.21(-15.56%) |
Feb 24, 2021 | 1.060 | 1.390 | 1.020 | 1.350 | 187,322,448 | +0.32(+31.07%) |
Feb 23, 2021 | 0.9973 | 1.100 | 0.9000 | 1.030 | 93,923,776 | -0.09(-8.04%) |
Feb 22, 2021 | 1.180 | 1.230 | 1.110 | 1.120 | 77,729,760 | -0.10(-8.20%) |
Feb 19, 2021 | 1.230 | 1.300 | 1.200 | 1.220 | 84,774,000 | +0.01(+0.83%) |
Feb 18, 2021 | 1.300 | 1.380 | 1.200 | 1.210 | 79,402,040 | -0.14(-10.37%) |
Feb 17, 2021 | 1.240 | 1.430 | 1.170 | 1.350 | 152,343,344 | +0.06(+4.65%) |
Feb 16, 2021 | 1.400 | 1.410 | 1.250 | 1.290 | 83,595,128 | -0.15(-10.42%) |
Feb 12, 2021 | 1.320 | 1.550 | 1.220 | 1.440 | 163,016,896 | -0.12(-7.69%) |
Feb 11, 2021 | 1.850 | 2.180 | 1.380 | 1.560 | 475,320,128 | +0.04(+2.63%) |
Feb 10, 2021 | 1.170 | 1.580 | 1.160 | 1.520 | 455,206,176 | +0.38(+33.33%) |
Feb 09, 2021 | 1.150 | 1.210 | 1.100 | 1.140 | 128,595,952 | +0.00(+0.00%) |
Feb 08, 2021 | 1.220 | 1.220 | 1.110 | 1.140 | 108,940,328 | +0.04(+3.64%) |
Feb 05, 2021 | 1.170 | 1.280 | 1.050 | 1.100 | 137,820,192 | -0.07(-5.98%) |
Feb 04, 2021 | 1.330 | 1.360 | 1.150 | 1.170 | 144,977,216 | -0.05(-4.10%) |
Feb 03, 2021 | 1.010 | 1.470 | 0.9500 | 1.220 | 385,158,592 | +0.31(+34.05%) |
Feb 02, 2021 | 1.180 | 1.180 | 0.7400 | 0.9101 | 357,627,840 | -0.51(-35.91%) |
Feb 01, 2021 | 1.880 | 1.900 | 1.330 | 1.420 | 219,445,792 | -0.23(-13.94%) |
Jan 29, 2021 | 2.250 | 2.280 | 1.450 | 1.650 | 474,977,792 | +0.26(+18.71%) |
Jan 28, 2021 | 2.240 | 3.400 | 1.100 | 1.390 | 1,157,393,664 | +0.01(+0.72%) |
Jan 27, 2021 | 0.3500 | 1.500 | 0.3400 | 1.380 | 2,225,174,272 | +0.99(+252.31%) |
Jan 26, 2021 | 0.4110 | 0.4120 | 0.3751 | 0.3917 | 81,001,440 | -0.01(-3.28%) |
Jan 25, 2021 | 0.4583 | 0.4610 | 0.3400 | 0.4050 | 152,540,656 | -0.04(-8.37%) |
Jan 22, 2021 | 0.4568 | 0.4749 | 0.4300 | 0.4420 | 102,175,696 | -0.01(-2.66%) |
Jan 21, 2021 | 0.5496 | 0.5650 | 0.4500 | 0.4541 | 369,731,264 | +0.02(+4.18%) |
Jan 20, 2021 | 0.4800 | 0.4800 | 0.4200 | 0.4359 | 72,025,768 | -0.02(-5.24%) |
Jan 19, 2021 | 0.4700 | 0.4890 | 0.4540 | 0.4600 | 72,363,232 | +0.01(+1.34%) |
Jan 15, 2021 | 0.4951 | 0.4951 | 0.4500 | 0.4539 | 85,723,800 | -0.01(-3.14%) |
Jan 14, 2021 | 0.4800 | 0.5198 | 0.4600 | 0.4686 | 130,070,160 | +0.00(+0.56%) |
Jan 13, 2021 | 0.5071 | 0.5100 | 0.4230 | 0.4660 | 159,436,800 | -0.06(-11.59%) |
Jan 12, 2021 | 0.5298 | 0.6000 | 0.4884 | 0.5271 | 543,885,888 | +0.08(+18.98%) |
Jan 11, 2021 | 0.3430 | 0.4240 | 0.3200 | 0.4430 | 313,227,360 | +0.10(+29.65%) |
Jan 08, 2021 | 0.3518 | 0.3812 | 0.3400 | 0.3417 | 168,645,904 | +0.00(+0.50%) |
Jan 07, 2021 | 0.3426 | 0.3800 | 0.3150 | 0.3400 | 264,992,528 | +0.03(+9.89%) |
Jan 06, 2021 | 0.3400 | 0.3891 | 0.2831 | 0.3094 | 340,748,960 | -0.10(-24.90%) |
Jan 05, 2021 | 0.3442 | 0.4700 | 0.2750 | 0.4120 | 872,255,488 | +0.16(+64.08%) |
Jan 04, 2021 | 0.1950 | 0.2179 | 0.1910 | 0.2511 | 129,142,152 | +0.06(+30.78%) |
Dec 31, 2020 | 0.1920 | 0.1920 | 0.1920 | 57,873,676 | -0.01(-5.84%) | |
Dec 30, 2020 | 0.1975 | 0.2090 | 0.1925 | 0.2039 | 57,873,676 | +0.01(+3.40%) |
Dec 29, 2020 | 0.2127 | 0.2250 | 0.1899 | 0.1972 | 61,959,092 | -0.01(-6.63%) |
Dec 28, 2020 | 0.2098 | 0.2399 | 0.2071 | 0.2112 | 148,710,480 | +0.00(+1.05%) |
Dec 24, 2020 | 0.2068 | 0.2250 | 0.1940 | 0.2090 | 132,338,304 | +0.02(+8.80%) |
Dec 23, 2020 | 0.1842 | 0.2100 | 0.1800 | 0.1921 | 99,319,728 | +0.01(+6.72%) |
Dec 22, 2020 | 0.1941 | 0.1990 | 0.1795 | 0.1800 | 47,187,092 | -0.01(-4.76%) |
Dec 21, 2020 | 0.2000 | 0.2080 | 0.1780 | 0.1890 | 86,795,432 | +0.01(+3.05%) |
Dec 18, 2020 | 0.2088 | 0.2450 | 0.1800 | 0.1834 | 259,613,504 | -0.02(-11.36%) |
Dec 17, 2020 | 0.1635 | 0.2150 | 0.1606 | 0.2069 | 229,804,896 | +0.05(+29.31%) |
Dec 16, 2020 | 0.1470 | 0.1690 | 0.1426 | 0.1600 | 52,334,980 | +0.01(+8.70%) |
Dec 15, 2020 | 0.1535 | 0.1535 | 0.1410 | 0.1472 | 37,596,312 | -0.01(-4.29%) |
Dec 14, 2020 | 0.1670 | 0.1675 | 0.1504 | 0.1538 | 29,377,606 | -0.01(-5.18%) |
Dec 11, 2020 | 0.1743 | 0.1743 | 0.1600 | 0.1622 | 19,086,100 | -0.01(-4.59%) |
Dec 10, 2020 | 0.1600 | 0.1800 | 0.1560 | 0.1700 | 34,410,176 | -0.00(-2.30%) |
Dec 09, 2020 | 0.1860 | 0.1860 | 0.1688 | 0.1740 | 51,621,244 | -0.01(-7.40%) |
Dec 08, 2020 | 0.1918 | 0.1918 | 0.1840 | 0.1879 | 30,734,906 | -0.00(-2.24%) |
Dec 07, 2020 | 0.1869 | 0.1940 | 0.1730 | 0.1922 | 37,858,880 | +0.00(+1.05%) |
Dec 04, 2020 | 0.1929 | 0.2050 | 0.1866 | 0.1902 | 45,072,596 | -0.01(-5.89%) |
Dec 03, 2020 | 0.2049 | 0.2097 | 0.1901 | 0.2021 | 72,946,240 | +0.02(+9.54%) |
Dec 02, 2020 | 0.1858 | 0.1950 | 0.1710 | 0.1845 | 63,427,244 | -0.02(-8.66%) |