Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.3005 | 0.3005 | 0.2730 | 0.2888 | 519,100 | +0.02(+5.79%) |
Feb 25, 2021 | 0.2660 | 0.3032 | 0.2400 | 0.2730 | 383,709 | +0.03(+13.75%) |
Feb 24, 2021 | 0.2248 | 0.2519 | 0.2103 | 0.2400 | 229,242 | +0.03(+14.29%) |
Feb 23, 2021 | 0.2388 | 0.2400 | 0.1850 | 0.2100 | 577,481 | -0.03(-12.06%) |
Feb 22, 2021 | 0.2410 | 0.2560 | 0.2310 | 0.2388 | 375,572 | +0.00(+0.97%) |
Feb 19, 2021 | 0.1836 | 0.2431 | 0.1830 | 0.2365 | 396,000 | +0.04(+21.47%) |
Feb 18, 2021 | 0.2116 | 0.2150 | 0.1877 | 0.1947 | 541,102 | -0.02(-9.69%) |
Feb 17, 2021 | 0.2485 | 0.2660 | 0.2001 | 0.2156 | 1,246,000 | -0.03(-13.03%) |
Feb 16, 2021 | 0.2482 | 0.2914 | 0.2393 | 0.2479 | 574,135 | +0.00(+2.02%) |
Feb 12, 2021 | 0.2760 | 0.2860 | 0.2242 | 0.2430 | 733,300 | -0.03(-10.00%) |
Feb 11, 2021 | 0.3510 | 0.3563 | 0.2259 | 0.2700 | 2,742,944 | -0.06(-18.94%) |
Feb 10, 2021 | 0.1803 | 0.3863 | 0.1715 | 0.3331 | 4,930,014 | +0.16(+91.77%) |
Feb 09, 2021 | 0.1764 | 0.1800 | 0.1601 | 0.1737 | 720,801 | -0.00(-0.23%) |
Feb 08, 2021 | 0.1606 | 0.1899 | 0.1606 | 0.1741 | 1,411,093 | -0.00(-1.53%) |
Feb 05, 2021 | 0.1910 | 0.1963 | 0.1700 | 0.1768 | 1,084,700 | -0.01(-6.06%) |
Feb 04, 2021 | 0.1600 | 0.1960 | 0.1500 | 0.1882 | 1,008,006 | +0.03(+22.21%) |
Feb 03, 2021 | 0.1446 | 0.1560 | 0.1401 | 0.1540 | 712,859 | +0.01(+8.45%) |
Feb 02, 2021 | 0.1440 | 0.1540 | 0.1371 | 0.1420 | 102,746 | -0.00(-1.87%) |
Feb 01, 2021 | 0.1348 | 0.1530 | 0.1276 | 0.1447 | 491,728 | +0.01(+11.31%) |
Jan 29, 2021 | 0.1360 | 0.1428 | 0.1260 | 0.1300 | 330,500 | -0.01(-7.34%) |
Jan 28, 2021 | 0.1315 | 0.1530 | 0.1315 | 0.1403 | 81,281 | +0.00(+3.16%) |
Jan 27, 2021 | 0.1548 | 0.1760 | 0.1360 | 0.1360 | 190,818 | -0.01(-7.61%) |
Jan 26, 2021 | 0.1472 | 0.1521 | 0.1385 | 0.1472 | 512,415 | +0.00(+3.23%) |
Jan 25, 2021 | 0.1500 | 0.1589 | 0.1350 | 0.1426 | 696,472 | +0.01(+6.34%) |
Jan 22, 2021 | 0.1305 | 0.1379 | 0.1257 | 0.1341 | 182,900 | +0.01(+6.68%) |
Jan 21, 2021 | 0.1293 | 0.1368 | 0.1213 | 0.1257 | 133,129 | -0.00(-3.75%) |
Jan 20, 2021 | 0.1550 | 0.1550 | 0.1218 | 0.1306 | 262,418 | -0.00(-3.33%) |
Jan 19, 2021 | 0.1472 | 0.1600 | 0.1331 | 0.1351 | 300,770 | -0.01(-3.57%) |
Jan 15, 2021 | 0.1482 | 0.1554 | 0.1358 | 0.1401 | 896,300 | -0.02(-11.39%) |
Jan 14, 2021 | 0.1230 | 0.1850 | 0.1230 | 0.1581 | 1,262,050 | +0.04(+29.06%) |
Jan 13, 2021 | 0.1346 | 0.1346 | 0.1100 | 0.1225 | 216,265 | -0.01(-5.77%) |
Jan 12, 2021 | 0.1500 | 0.1500 | 0.1199 | 0.1300 | 267,380 | -0.01(-6.81%) |
Jan 11, 2021 | 0.1756 | 0.1756 | 0.1350 | 0.1395 | 309,804 | -0.03(-16.82%) |
Jan 08, 2021 | 0.1510 | 0.2000 | 0.1410 | 0.1677 | 765,500 | +0.02(+11.58%) |
Jan 07, 2021 | 0.0953 | 0.1655 | 0.0879 | 0.1503 | 707,220 | +0.05(+56.73%) |
Jan 06, 2021 | 0.0747 | 0.1065 | 0.0747 | 0.0959 | 720,398 | +0.02(+19.87%) |
Jan 05, 2021 | 0.0742 | 0.0800 | 0.0665 | 0.0800 | 329,435 | +0.01(+20.30%) |
Jan 04, 2021 | 0.0744 | 0.0752 | 0.0665 | 0.0665 | 165,647 | -0.00(-5.00%) |
Dec 31, 2020 | 0.0700 | 0.0700 | 0.0700 | 520,043 | -0.00(-2.51%) | |
Dec 30, 2020 | 0.0680 | 0.0718 | 0.0620 | 0.0718 | 520,043 | +0.01(+10.46%) |
Dec 29, 2020 | 0.0650 | 0.0662 | 0.0624 | 0.0650 | 287,757 | +0.02(+35.42%) |
Dec 28, 2020 | 0.0650 | 0.0650 | 0.0480 | 0.0480 | 112,500 | -0.02(-31.23%) |
Dec 23, 2020 | 0.0698 | 0.0698 | 0.0698 | 0 | +0.00(+6.24%) | |
Dec 22, 2020 | 0.0718 | 0.0718 | 0.0657 | 0.0657 | 6,100 | -0.01(-14.01%) |
Dec 21, 2020 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 250 | -0.00(-2.80%) |
Dec 17, 2020 | 0.0786 | 0.0786 | 0.0786 | 0 | +0.01(+7.82%) | |
Dec 14, 2020 | 0.0729 | 0.0729 | 0.0729 | 0 | -0.00(-4.08%) | |
Dec 10, 2020 | 0.0760 | 0.0760 | 0.0760 | 0 | +0.00(+1.88%) | |
Dec 07, 2020 | 0.0746 | 0.0746 | 0.0746 | 0 | +0.01(+19.55%) | |
Dec 04, 2020 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 15,000 | -0.00(-2.65%) |
Dec 03, 2020 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 250 | -0.00(-2.29%) |