Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 0.4500 | 0.5244 | 0.4132 | 0.4850 | 1,090,400 | +0.03(+7.78%) |
Jan 28, 2021 | 0.4800 | 0.5014 | 0.4201 | 0.4500 | 1,787,096 | -0.09(-16.56%) |
Jan 27, 2021 | 0.5900 | 0.6060 | 0.5100 | 0.5393 | 2,234,110 | -0.10(-15.50%) |
Jan 26, 2021 | 0.6045 | 0.7243 | 0.5582 | 0.6382 | 4,377,896 | +0.05(+8.45%) |
Jan 25, 2021 | 0.4030 | 0.5892 | 0.3762 | 0.5885 | 8,050,580 | +0.22(+59.05%) |
Jan 22, 2021 | 0.3325 | 0.3712 | 0.3189 | 0.3700 | 1,206,500 | +0.02(+6.78%) |
Jan 21, 2021 | 0.3850 | 0.3900 | 0.3423 | 0.3465 | 634,392 | -0.02(-4.94%) |
Jan 20, 2021 | 0.3590 | 0.3797 | 0.3423 | 0.3645 | 745,401 | +0.01(+4.08%) |
Jan 19, 2021 | 0.3182 | 0.3720 | 0.3000 | 0.3502 | 1,430,430 | +0.05(+16.73%) |
Jan 15, 2021 | 0.3500 | 0.3634 | 0.2966 | 0.3000 | 2,212,500 | -0.08(-21.28%) |
Jan 14, 2021 | 0.2782 | 0.4120 | 0.2450 | 0.3811 | 2,939,864 | +0.17(+79.00%) |
Jan 13, 2021 | 0.1960 | 0.2136 | 0.1944 | 0.2129 | 868,118 | +0.02(+10.77%) |
Jan 12, 2021 | 0.1963 | 0.2003 | 0.1900 | 0.1922 | 386,267 | -0.00(-2.49%) |
Jan 11, 2021 | 0.2002 | 0.2230 | 0.1943 | 0.1971 | 233,641 | -0.00(-1.55%) |
Jan 08, 2021 | 0.2054 | 0.2105 | 0.2000 | 0.2002 | 309,500 | -0.00(-1.86%) |
Jan 07, 2021 | 0.2159 | 0.2159 | 0.1957 | 0.2040 | 321,704 | +0.00(+2.00%) |
Jan 06, 2021 | 0.1960 | 0.2029 | 0.1867 | 0.2000 | 150,815 | +0.00(+1.11%) |
Jan 05, 2021 | 0.1880 | 0.2016 | 0.1870 | 0.1978 | 358,744 | -0.00(-1.93%) |
Jan 04, 2021 | 0.2130 | 0.2130 | 0.1804 | 0.2017 | 347,262 | -0.01(-5.53%) |
Dec 31, 2020 | 0.2135 | 0.2135 | 0.2135 | 512,967 | +0.01(+7.34%) | |
Dec 30, 2020 | 0.2190 | 0.2304 | 0.1871 | 0.1989 | 512,967 | -0.03(-14.04%) |
Dec 29, 2020 | 0.2100 | 0.2470 | 0.1951 | 0.2314 | 613,497 | +0.03(+12.77%) |
Dec 28, 2020 | 0.2040 | 0.2449 | 0.2000 | 0.2052 | 765,119 | +0.01(+4.48%) |
Dec 24, 2020 | 0.1850 | 0.2100 | 0.1850 | 0.1964 | 426,900 | +0.01(+4.41%) |
Dec 23, 2020 | 0.1940 | 0.2028 | 0.1706 | 0.1881 | 1,052,551 | +0.02(+11.90%) |
Dec 22, 2020 | 0.1500 | 0.1734 | 0.1487 | 0.1681 | 553,454 | +0.02(+16.41%) |
Dec 21, 2020 | 0.1478 | 0.1562 | 0.1410 | 0.1444 | 274,784 | -0.01(-9.18%) |
Dec 18, 2020 | 0.1870 | 0.1870 | 0.1510 | 0.1590 | 303,400 | -0.01(-4.10%) |
Dec 17, 2020 | 0.1839 | 0.1841 | 0.1650 | 0.1658 | 258,541 | -0.00(-1.49%) |
Dec 16, 2020 | 0.1844 | 0.1950 | 0.1632 | 0.1683 | 365,756 | -0.02(-11.00%) |
Dec 15, 2020 | 0.2160 | 0.2160 | 0.1800 | 0.1891 | 668,764 | -0.01(-6.15%) |
Dec 14, 2020 | 0.1610 | 0.2075 | 0.1580 | 0.2015 | 692,237 | +0.05(+34.33%) |
Dec 11, 2020 | 0.1420 | 0.1597 | 0.1407 | 0.1500 | 55,700 | +0.00(+1.49%) |
Dec 10, 2020 | 0.1426 | 0.1478 | 0.1257 | 0.1478 | 76,113 | +0.01(+10.30%) |
Dec 09, 2020 | 0.1421 | 0.1500 | 0.1330 | 0.1340 | 125,298 | -0.02(-12.93%) |
Dec 08, 2020 | 0.1600 | 0.1700 | 0.1456 | 0.1539 | 341,347 | -0.01(-6.50%) |
Dec 07, 2020 | 0.1732 | 0.1770 | 0.1600 | 0.1646 | 144,417 | -0.01(-3.18%) |
Dec 04, 2020 | 0.1611 | 0.1799 | 0.1611 | 0.1700 | 318,300 | +0.00(+1.61%) |
Dec 03, 2020 | 0.1804 | 0.1910 | 0.1600 | 0.1673 | 94,830 | -0.01(-7.06%) |
Dec 02, 2020 | 0.1648 | 0.1920 | 0.1639 | 0.1800 | 46,706 | +0.00(+0.00%) |
Dec 01, 2020 | 0.2005 | 0.2005 | 0.1680 | 0.1800 | 28,466 | -0.02(-7.74%) |
Nov 30, 2020 | 0.2163 | 0.2430 | 0.1900 | 0.1951 | 139,475 | +0.00(+0.31%) |
Nov 27, 2020 | 0.1960 | 0.2142 | 0.1806 | 0.1945 | 75,600 | +0.02(+9.89%) |
Nov 25, 2020 | 0.1865 | 0.1900 | 0.1670 | 0.1770 | 121,600 | -0.01(-3.07%) |
Nov 24, 2020 | 0.1919 | 0.1989 | 0.1826 | 0.1826 | 70,393 | -0.00(-1.30%) |
Nov 23, 2020 | 0.1982 | 0.2037 | 0.1850 | 0.1850 | 103,980 | +0.01(+2.78%) |
Nov 20, 2020 | 0.1954 | 0.2031 | 0.1800 | 0.1800 | 212,100 | -0.02(-8.07%) |
Nov 19, 2020 | 0.2262 | 0.2310 | 0.1890 | 0.1958 | 421,789 | -0.03(-12.55%) |
Nov 18, 2020 | 0.2160 | 0.2270 | 0.2120 | 0.2239 | 45,907 | -0.00(-0.49%) |
Nov 17, 2020 | 0.2264 | 0.2309 | 0.2120 | 0.2250 | 59,303 | -0.00(-0.97%) |
Nov 16, 2020 | 0.2265 | 0.2490 | 0.2198 | 0.2272 | 65,001 | +0.00(+0.00%) |
Nov 13, 2020 | 0.2254 | 0.2362 | 0.2186 | 0.2272 | 134,500 | -0.01(-4.50%) |
Nov 12, 2020 | 0.2400 | 0.2400 | 0.2250 | 0.2379 | 50,900 | -0.01(-2.46%) |
Nov 11, 2020 | 0.2480 | 0.2580 | 0.2360 | 0.2439 | 50,981 | -0.01(-2.05%) |
Nov 10, 2020 | 0.2475 | 0.2505 | 0.2360 | 0.2490 | 29,588 | +0.01(+3.45%) |
Nov 09, 2020 | 0.2540 | 0.2900 | 0.2407 | 0.2407 | 66,928 | -0.02(-6.45%) |
Nov 06, 2020 | 0.2361 | 0.2596 | 0.2330 | 0.2573 | 246,800 | +0.02(+9.49%) |
Nov 05, 2020 | 0.2400 | 0.2473 | 0.2278 | 0.2350 | 71,151 | +0.00(+0.73%) |
Nov 04, 2020 | 0.2260 | 0.2453 | 0.2260 | 0.2333 | 33,317 | -0.02(-7.01%) |
Nov 03, 2020 | 0.2496 | 0.2542 | 0.2450 | 0.2509 | 44,453 | +0.01(+2.20%) |