Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.3900 | 0.3900 | 0.3200 | 0.3850 | 399,865 | -0.01(-1.28%) |
Feb 25, 2021 | 0.4350 | 0.4500 | 0.3900 | 0.3900 | 227,089 | -0.06(-13.33%) |
Feb 24, 2021 | 0.4550 | 0.4650 | 0.4400 | 0.4500 | 127,925 | +0.00(+0.00%) |
Feb 23, 2021 | 0.5000 | 0.5200 | 0.4450 | 0.4500 | 268,281 | -0.05(-10.00%) |
Feb 22, 2021 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 344,058 | +0.07(+14.94%) |
Feb 19, 2021 | 0.4950 | 0.5000 | 0.4300 | 0.4350 | 537,929 | -0.07(-13.00%) |
Feb 18, 2021 | 0.5500 | 0.5500 | 0.4800 | 0.5000 | 522,496 | -0.04(-7.41%) |
Feb 17, 2021 | 0.5900 | 0.6000 | 0.5300 | 0.5400 | 383,416 | -0.05(-8.47%) |
Feb 16, 2021 | 0.6400 | 0.6400 | 0.5700 | 0.5900 | 371,155 | -0.02(-3.28%) |
Feb 12, 2021 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.02(+3.39%) | |
Feb 11, 2021 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 250,381 | -0.04(-6.35%) |
Feb 10, 2021 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 371,191 | +0.02(+3.28%) |
Feb 09, 2021 | 0.6600 | 0.6600 | 0.5800 | 0.6100 | 225,750 | +0.01(+1.67%) |
Feb 08, 2021 | 0.6600 | 0.6600 | 0.5700 | 0.6000 | 494,200 | -0.05(-7.69%) |
Feb 05, 2021 | 0.6900 | 0.7100 | 0.6400 | 0.6500 | 349,318 | -0.01(-1.52%) |
Feb 04, 2021 | 0.7300 | 0.7400 | 0.5800 | 0.6600 | 586,674 | -0.06(-8.33%) |
Feb 03, 2021 | 0.7100 | 0.7600 | 0.7000 | 0.7200 | 540,711 | +0.02(+2.86%) |
Feb 02, 2021 | 0.6600 | 0.7100 | 0.6400 | 0.7000 | 519,491 | +0.09(+14.75%) |
Feb 01, 2021 | 0.5100 | 0.6300 | 0.5100 | 0.6100 | 466,898 | +0.10(+19.61%) |
Jan 29, 2021 | 0.6800 | 0.6800 | 0.5000 | 0.5100 | 401,893 | -0.08(-13.56%) |
Jan 28, 2021 | 0.5600 | 0.6400 | 0.5200 | 0.5900 | 233,686 | -0.04(-6.35%) |
Jan 27, 2021 | 0.7300 | 0.7400 | 0.6000 | 0.6300 | 443,516 | -0.10(-13.70%) |
Jan 26, 2021 | 0.7200 | 0.7400 | 0.6800 | 0.7300 | 503,037 | +0.05(+7.35%) |
Jan 25, 2021 | 0.7800 | 0.8000 | 0.6600 | 0.6800 | 637,630 | -0.04(-5.56%) |
Jan 22, 2021 | 0.7900 | 0.8000 | 0.7100 | 0.7200 | 174,704 | -0.04(-5.26%) |
Jan 21, 2021 | 0.7800 | 0.8400 | 0.7100 | 0.7600 | 284,510 | +0.06(+8.57%) |
Jan 20, 2021 | 0.8200 | 0.8200 | 0.6400 | 0.7000 | 732,912 | -0.10(-12.50%) |
Jan 19, 2021 | 0.7600 | 0.8800 | 0.7300 | 0.8000 | 509,185 | +0.06(+8.11%) |
Jan 18, 2021 | 0.9400 | 0.9400 | 0.7300 | 0.7400 | 467,720 | -0.17(-18.68%) |
Jan 15, 2021 | 1.080 | 1.120 | 0.8600 | 0.9100 | 594,705 | -0.17(-15.74%) |
Jan 14, 2021 | 1.050 | 1.170 | 0.9700 | 1.080 | 1,195,009 | +0.10(+10.20%) |
Jan 13, 2021 | 0.8700 | 1.180 | 0.8700 | 0.9800 | 2,544,463 | +0.12(+13.95%) |
Jan 12, 2021 | 0.7000 | 0.8700 | 0.7000 | 0.8600 | 1,566,605 | +0.18(+26.47%) |
Jan 11, 2021 | 0.4600 | 0.7100 | 0.4600 | 0.6800 | 1,677,271 | +0.22(+47.83%) |
Jan 08, 2021 | 0.4450 | 0.4850 | 0.4250 | 0.4600 | 625,243 | +0.04(+9.52%) |
Jan 07, 2021 | 0.4300 | 0.4900 | 0.3950 | 0.4200 | 888,021 | -0.05(-10.64%) |
Jan 06, 2021 | 0.5200 | 0.5500 | 0.3700 | 0.4700 | 1,496,043 | -0.06(-11.32%) |
Jan 05, 2021 | 0.4100 | 0.5800 | 0.4100 | 0.5300 | 2,663,062 | +0.12(+29.27%) |
Jan 04, 2021 | 0.3600 | 0.4200 | 0.3400 | 0.4100 | 1,314,137 | +0.07(+20.59%) |
Dec 31, 2020 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.04(+13.33%) | |
Dec 30, 2020 | 0.2800 | 0.3050 | 0.2550 | 0.3000 | 781,224 | +0.02(+7.14%) |
Dec 29, 2020 | 0.2550 | 0.2800 | 0.2500 | 0.2800 | 911,593 | +0.04(+14.29%) |
Dec 24, 2020 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-3.92%) | |
Dec 23, 2020 | 0.2300 | 0.2550 | 0.2250 | 0.2550 | 130,043 | +0.01(+4.08%) |
Dec 22, 2020 | 0.2300 | 0.2500 | 0.2100 | 0.2450 | 145,923 | +0.01(+4.26%) |
Dec 21, 2020 | 0.2350 | 0.2350 | 0.2050 | 0.2350 | 736,401 | +0.00(+0.00%) |
Dec 18, 2020 | 0.1900 | 0.2350 | 0.1900 | 0.2350 | 136,139 | +0.02(+9.30%) |
Dec 17, 2020 | 0.2250 | 0.2300 | 0.2000 | 0.2150 | 39,275 | -0.02(-6.52%) |
Dec 16, 2020 | 0.1950 | 0.2300 | 0.1950 | 0.2300 | 417,670 | +0.03(+15.00%) |
Dec 15, 2020 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 58,200 | +0.01(+5.26%) |
Dec 14, 2020 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 173,260 | -0.01(-2.56%) |
Dec 11, 2020 | 0.1900 | 0.1950 | 0.1700 | 0.1950 | 59,301 | +0.01(+2.63%) |
Dec 10, 2020 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 | +0.02(+11.76%) |
Dec 09, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 | +0.01(+3.03%) |
Dec 08, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,000 | +0.00(+0.00%) |
Dec 07, 2020 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 1,000 | -0.01(-8.33%) |
Dec 04, 2020 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 34,800 | -0.01(-5.26%) |
Dec 03, 2020 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 21,045 | -0.02(-9.52%) |
Dec 02, 2020 | 0.1900 | 0.2100 | 0.1800 | 0.2100 | 65,250 | +0.01(+7.69%) |