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%) |
Nov 02, 2020 | 0.2340 | 0.2610 | 0.2340 | 0.2455 | 111,840 | -0.00(-0.41%) |
Oct 30, 2020 | 0.2482 | 0.2554 | 0.2400 | 0.2465 | 98,600 | -0.02(-5.74%) |
Oct 29, 2020 | 0.2600 | 0.2637 | 0.2526 | 0.2615 | 12,594 | +0.01(+4.60%) |
Oct 28, 2020 | 0.2636 | 0.2636 | 0.2462 | 0.2500 | 68,230 | -0.02(-6.16%) |
Oct 27, 2020 | 0.2630 | 0.2820 | 0.2630 | 0.2664 | 54,058 | -0.01(-3.72%) |
Oct 26, 2020 | 0.2758 | 0.2833 | 0.2629 | 0.2767 | 111,538 | +0.01(+5.17%) |
Oct 23, 2020 | 0.2710 | 0.2750 | 0.2631 | 0.2631 | 41,300 | -0.01(-2.56%) |
Oct 22, 2020 | 0.2675 | 0.2844 | 0.2675 | 0.2700 | 62,580 | +0.00(+1.09%) |
Oct 21, 2020 | 0.2616 | 0.2700 | 0.2600 | 0.2671 | 88,886 | -0.00(-1.37%) |
Oct 20, 2020 | 0.2820 | 0.2820 | 0.2550 | 0.2708 | 109,296 | +0.02(+6.11%) |
Oct 19, 2020 | 0.2623 | 0.2674 | 0.2439 | 0.2552 | 121,663 | +0.01(+2.90%) |
Oct 16, 2020 | 0.2448 | 0.2480 | 0.2300 | 0.2480 | 138,700 | +0.01(+3.77%) |
Oct 15, 2020 | 0.2680 | 0.2680 | 0.2290 | 0.2390 | 228,376 | -0.02(-8.08%) |
Oct 14, 2020 | 0.2750 | 0.2772 | 0.2570 | 0.2600 | 194,565 | -0.01(-5.28%) |
Oct 13, 2020 | 0.3000 | 0.3000 | 0.2660 | 0.2745 | 173,599 | -0.01(-3.04%) |
Oct 12, 2020 | 0.2440 | 0.3000 | 0.2440 | 0.2831 | 121,954 | -0.01(-3.25%) |
Oct 09, 2020 | 0.2790 | 0.2950 | 0.2700 | 0.2926 | 89,400 | -0.01(-2.79%) |
Oct 08, 2020 | 0.3150 | 0.3325 | 0.2700 | 0.3010 | 129,901 | -0.01(-3.09%) |
Oct 07, 2020 | 0.3660 | 0.3660 | 0.2964 | 0.3106 | 320,322 | -0.02(-7.01%) |
Oct 06, 2020 | 0.3800 | 0.3891 | 0.3035 | 0.3340 | 321,765 | -0.02(-4.52%) |
Oct 05, 2020 | 0.3910 | 0.3910 | 0.3296 | 0.3498 | 256,147 | +0.00(+0.06%) |
Oct 02, 2020 | 0.4550 | 0.4550 | 0.3496 | 0.3496 | 436,600 | -0.07(-16.72%) |
Oct 01, 2020 | 0.3458 | 0.4901 | 0.3364 | 0.4198 | 865,325 | +0.09(+26.45%) |
Sep 30, 2020 | 0.3328 | 0.3510 | 0.3026 | 0.3320 | 425,945 | +0.01(+2.69%) |
Sep 29, 2020 | 0.2935 | 0.3267 | 0.2800 | 0.3233 | 473,621 | +0.03(+11.83%) |
Sep 28, 2020 | 0.2970 | 0.2970 | 0.2450 | 0.2891 | 288,997 | +0.04(+16.24%) |
Sep 25, 2020 | 0.3000 | 0.3000 | 0.2484 | 0.2487 | 172,900 | -0.04(-13.01%) |
Sep 24, 2020 | 0.2390 | 0.3021 | 0.2369 | 0.2859 | 624,332 | +0.03(+13.45%) |
Sep 23, 2020 | 0.3368 | 0.3725 | 0.2389 | 0.2520 | 1,263,208 | -0.16(-39.48%) |
Sep 22, 2020 | 0.4870 | 0.5000 | 0.4000 | 0.4164 | 911,530 | -0.11(-20.88%) |
Sep 21, 2020 | 0.6320 | 0.6320 | 0.4979 | 0.5263 | 860,606 | -0.07(-12.28%) |
Sep 18, 2020 | 0.5578 | 0.6470 | 0.5200 | 0.6000 | 638,100 | +0.09(+16.66%) |
Sep 17, 2020 | 0.6700 | 0.7050 | 0.4899 | 0.5143 | 1,019,732 | -0.22(-29.89%) |
Sep 16, 2020 | 0.7510 | 0.8500 | 0.6737 | 0.7336 | 1,391,521 | +0.08(+11.83%) |
Sep 15, 2020 | 0.4940 | 0.7539 | 0.4708 | 0.6560 | 1,330,302 | +0.29(+77.78%) |
Sep 14, 2020 | 0.2110 | 0.3692 | 0.2110 | 0.3690 | 109,849 | +0.17(+84.78%) |
Sep 11, 2020 | 0.2106 | 0.2106 | 0.1997 | 0.1997 | 2,000 | -0.00(-1.63%) |
Sep 10, 2020 | 0.1944 | 0.2098 | 0.1809 | 0.2030 | 35,050 | +0.01(+6.84%) |
Sep 09, 2020 | 0.1818 | 0.1900 | 0.1796 | 0.1900 | 20,512 | +0.03(+17.14%) |
Sep 08, 2020 | 0.1784 | 0.1787 | 0.1622 | 0.1622 | 8,544 | -0.02(-9.84%) |
Sep 02, 2020 | 0.1799 | 0.1799 | 0.1799 | 0 | +0.02(+12.44%) | |
Sep 01, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 | -0.01(-4.08%) |
Aug 31, 2020 | 0.1661 | 0.1668 | 0.1661 | 0.1668 | 1,025 | +0.01(+9.38%) |
Aug 28, 2020 | 0.1528 | 0.1528 | 0.1525 | 0.1525 | 4,000 | +0.03(+21.32%) |