Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 0.4794 | 0.4794 | 0.4794 | 850,335 | -0.02(-4.29%) | |
Dec 30, 2020 | 0.5158 | 0.5445 | 0.4961 | 0.5009 | 850,335 | +0.02(+3.13%) |
Dec 29, 2020 | 0.5720 | 0.5720 | 0.4590 | 0.4857 | 955,751 | -0.08(-13.58%) |
Dec 28, 2020 | 0.7500 | 0.7500 | 0.5000 | 0.5620 | 1,486,821 | +0.12(+25.98%) |
Dec 24, 2020 | 0.4648 | 0.4800 | 0.4040 | 0.4461 | 825,500 | -0.02(-4.96%) |
Dec 23, 2020 | 0.5940 | 0.5940 | 0.4458 | 0.4694 | 1,388,290 | -0.08(-14.65%) |
Dec 22, 2020 | 0.6197 | 0.6200 | 0.5300 | 0.5500 | 1,273,584 | -0.02(-3.51%) |
Dec 21, 2020 | 0.5770 | 0.6300 | 0.5000 | 0.5700 | 1,201,244 | +0.04(+7.69%) |
Dec 18, 2020 | 0.5410 | 0.6109 | 0.4777 | 0.5293 | 1,752,700 | -0.03(-5.19%) |
Dec 17, 2020 | 0.5400 | 0.7094 | 0.4865 | 0.5583 | 4,206,709 | +0.13(+31.36%) |
Dec 16, 2020 | 0.3350 | 0.4319 | 0.2981 | 0.4250 | 2,811,812 | +0.16(+61.17%) |
Dec 15, 2020 | 0.2310 | 0.2717 | 0.2218 | 0.2637 | 815,966 | +0.04(+18.78%) |
Dec 14, 2020 | 0.2176 | 0.2332 | 0.2045 | 0.2220 | 572,415 | +0.02(+11.00%) |
Dec 11, 2020 | 0.2091 | 0.2092 | 0.1937 | 0.2000 | 290,500 | -0.01(-2.63%) |
Dec 10, 2020 | 0.1907 | 0.2056 | 0.1745 | 0.2054 | 649,866 | +0.01(+7.31%) |
Dec 09, 2020 | 0.1940 | 0.2000 | 0.1895 | 0.1914 | 484,817 | -0.01(-4.44%) |
Dec 08, 2020 | 0.2330 | 0.2367 | 0.1900 | 0.2003 | 575,349 | -0.03(-14.03%) |
Dec 07, 2020 | 0.2355 | 0.2400 | 0.2127 | 0.2330 | 952,963 | +0.01(+3.60%) |
Dec 04, 2020 | 0.2052 | 0.2256 | 0.1790 | 0.2249 | 626,100 | -0.02(-6.64%) |
Dec 03, 2020 | 0.2580 | 0.2580 | 0.2150 | 0.2409 | 489,271 | -0.00(-0.21%) |
Dec 02, 2020 | 0.2454 | 0.2482 | 0.2202 | 0.2414 | 274,460 | -0.00(-1.47%) |
Dec 01, 2020 | 0.2570 | 0.2689 | 0.2296 | 0.2450 | 911,722 | -0.01(-2.00%) |
Nov 30, 2020 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 1,154,253 | +0.09(+54.42%) |
Nov 27, 2020 | 0.2029 | 0.2029 | 0.1500 | 0.1619 | 571,700 | -0.03(-16.68%) |
Nov 25, 2020 | 0.2441 | 0.2490 | 0.1884 | 0.1943 | 780,500 | -0.04(-15.34%) |
Nov 24, 2020 | 0.1900 | 0.2623 | 0.1900 | 0.2295 | 2,433,510 | +0.04(+20.79%) |
Nov 23, 2020 | 0.1350 | 0.1969 | 0.1285 | 0.1900 | 1,816,587 | +0.06(+49.72%) |
Nov 20, 2020 | 0.1198 | 0.1376 | 0.1198 | 0.1269 | 580,900 | +0.01(+10.44%) |
Nov 19, 2020 | 0.1200 | 0.1250 | 0.1100 | 0.1149 | 271,241 | -0.00(-2.79%) |
Nov 18, 2020 | 0.1200 | 0.1350 | 0.1135 | 0.1182 | 340,021 | +0.00(+1.46%) |
Nov 17, 2020 | 0.1069 | 0.1278 | 0.0978 | 0.1165 | 747,561 | +0.01(+9.08%) |
Nov 16, 2020 | 0.1000 | 0.1087 | 0.0824 | 0.1068 | 448,548 | +0.01(+15.71%) |
Nov 13, 2020 | 0.0894 | 0.0931 | 0.0753 | 0.0923 | 49,100 | +0.01(+11.88%) |
Nov 12, 2020 | 0.0791 | 0.0895 | 0.0787 | 0.0825 | 80,412 | -0.01(-7.61%) |
Nov 11, 2020 | 0.1000 | 0.1000 | 0.0791 | 0.0893 | 86,646 | +0.00(+2.76%) |
Nov 10, 2020 | 0.0895 | 0.1000 | 0.0869 | 0.0869 | 23,131 | -0.01(-6.05%) |
Nov 09, 2020 | 0.0924 | 0.0946 | 0.0771 | 0.0925 | 138,586 | +0.00(+2.89%) |
Nov 06, 2020 | 0.0945 | 0.0945 | 0.0831 | 0.0899 | 106,200 | +0.00(+1.70%) |
Nov 05, 2020 | 0.0804 | 0.0889 | 0.0800 | 0.0884 | 366,666 | +0.01(+9.41%) |
Nov 04, 2020 | 0.0673 | 0.0844 | 0.0673 | 0.0808 | 266,897 | +0.01(+20.42%) |
Nov 03, 2020 | 0.0700 | 0.0799 | 0.0671 | 0.0671 | 87,781 | -0.00(-4.69%) |
Nov 02, 2020 | 0.0604 | 0.0713 | 0.0604 | 0.0704 | 56,676 | +0.00(+3.07%) |
Oct 30, 2020 | 0.0841 | 0.0841 | 0.0650 | 0.0683 | 219,600 | -0.01(-11.41%) |
Oct 29, 2020 | 0.0668 | 0.0850 | 0.0646 | 0.0771 | 487,266 | +0.01(+19.35%) |
Oct 28, 2020 | 0.0870 | 0.0870 | 0.0604 | 0.0646 | 37,531 | -0.01(-13.06%) |
Oct 27, 2020 | 0.0682 | 0.0743 | 0.0645 | 0.0743 | 69,702 | +0.01(+24.87%) |
Oct 26, 2020 | 0.0680 | 0.0687 | 0.0554 | 0.0595 | 404,719 | -0.01(-13.39%) |
Oct 23, 2020 | 0.0900 | 0.0900 | 0.0600 | 0.0687 | 479,400 | +0.00(+6.84%) |
Oct 22, 2020 | 0.0730 | 0.0745 | 0.0608 | 0.0643 | 90,221 | -0.01(-8.66%) |
Oct 21, 2020 | 0.0646 | 0.0704 | 0.0611 | 0.0704 | 224,928 | +0.01(+8.98%) |
Oct 20, 2020 | 0.0640 | 0.0646 | 0.0628 | 0.0646 | 14,451 | +0.00(+1.10%) |
Oct 19, 2020 | 0.0646 | 0.0646 | 0.0607 | 0.0639 | 12,060 | +0.00(+5.27%) |
Oct 16, 2020 | 0.0651 | 0.0651 | 0.0560 | 0.0607 | 25,000 | -0.00(-0.49%) |
Oct 15, 2020 | 0.0623 | 0.0649 | 0.0610 | 0.0610 | 43,267 | +0.00(+4.10%) |
Oct 14, 2020 | 0.0620 | 0.0667 | 0.0585 | 0.0586 | 4,941 | -0.00(-5.48%) |
Oct 13, 2020 | 0.0629 | 0.0660 | 0.0610 | 0.0620 | 12,737 | -0.01(-17.11%) |
Oct 12, 2020 | 0.0749 | 0.0749 | 0.0558 | 0.0748 | 47,428 | +0.01(+19.87%) |
Oct 09, 2020 | 0.0554 | 0.0626 | 0.0554 | 0.0624 | 113,300 | +0.01(+12.43%) |
Oct 08, 2020 | 0.0588 | 0.0650 | 0.0553 | 0.0555 | 925,178 | -0.00(-7.50%) |
Oct 07, 2020 | 0.0660 | 0.0685 | 0.0597 | 0.0600 | 44,549 | -0.01(-8.95%) |
Oct 06, 2020 | 0.0698 | 0.0700 | 0.0632 | 0.0659 | 118,204 | +0.00(+1.38%) |
Oct 05, 2020 | 0.0761 | 0.0820 | 0.0650 | 0.0650 | 18,590 | +0.00(+1.09%) |
Oct 02, 2020 | 0.0700 | 0.0700 | 0.0602 | 0.0643 | 385,000 | -0.01(-7.35%) |