Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.620 | 2.800 | 2.370 | 2.500 | 1,965,500 | -0.28(-10.07%) |
Feb 25, 2021 | 3.310 | 3.310 | 2.610 | 2.780 | 1,863,132 | -0.23(-7.49%) |
Feb 24, 2021 | 3.100 | 3.370 | 2.850 | 3.005 | 2,709,256 | +0.32(+11.92%) |
Feb 23, 2021 | 2.896 | 3.469 | 2.500 | 2.685 | 5,144,333 | -0.92(-25.62%) |
Feb 22, 2021 | 2.640 | 4.510 | 2.341 | 3.610 | 8,276,241 | +0.59(+19.54%) |
Feb 19, 2021 | 2.215 | 3.126 | 2.215 | 3.020 | 6,804,600 | +0.89(+41.78%) |
Feb 18, 2021 | 2.170 | 2.410 | 1.690 | 2.130 | 5,804,393 | +0.03(+1.43%) |
Feb 17, 2021 | 1.654 | 2.100 | 1.620 | 2.100 | 5,892,655 | +0.62(+42.13%) |
Feb 16, 2021 | 1.260 | 1.480 | 1.220 | 1.478 | 3,732,792 | +0.35(+30.67%) |
Feb 12, 2021 | 1.110 | 1.210 | 1.030 | 1.131 | 2,534,000 | +0.06(+5.67%) |
Feb 11, 2021 | 1.060 | 1.140 | 1.040 | 1.070 | 1,357,996 | +0.03(+2.88%) |
Feb 10, 2021 | 1.150 | 1.180 | 0.9864 | 1.040 | 2,253,901 | -0.14(-11.59%) |
Feb 09, 2021 | 1.230 | 1.230 | 1.100 | 1.176 | 1,737,680 | -0.01(-0.89%) |
Feb 08, 2021 | 1.320 | 1.320 | 1.148 | 1.187 | 2,866,848 | +0.10(+8.97%) |
Feb 05, 2021 | 1.090 | 1.150 | 1.060 | 1.089 | 616,500 | -0.02(-1.86%) |
Feb 04, 2021 | 1.260 | 1.260 | 1.070 | 1.110 | 720,640 | -0.06(-5.02%) |
Feb 03, 2021 | 1.194 | 1.250 | 1.140 | 1.169 | 1,072,865 | +0.02(+1.63%) |
Feb 02, 2021 | 1.080 | 1.200 | 1.035 | 1.150 | 840,470 | +0.12(+11.65%) |
Feb 01, 2021 | 1.050 | 1.110 | 0.9879 | 1.030 | 1,226,374 | -0.11(-9.65%) |
Jan 29, 2021 | 1.390 | 1.390 | 1.050 | 1.140 | 2,625,300 | +0.07(+6.12%) |
Jan 28, 2021 | 0.8090 | 1.074 | 0.8090 | 1.074 | 2,463,577 | +0.24(+28.26%) |
Jan 27, 2021 | 0.8516 | 0.8900 | 0.8000 | 0.8376 | 2,220,414 | -0.12(-12.75%) |
Jan 26, 2021 | 0.9900 | 1.000 | 0.9000 | 0.9600 | 1,171,568 | -0.09(-8.57%) |
Jan 25, 2021 | 1.230 | 1.230 | 1.010 | 1.050 | 1,635,154 | -0.06(-5.41%) |
Jan 22, 2021 | 0.9473 | 1.170 | 0.9150 | 1.110 | 2,349,700 | +0.21(+23.33%) |
Jan 21, 2021 | 0.8100 | 0.9593 | 0.8056 | 0.9000 | 2,800,587 | -0.11(-11.33%) |
Jan 20, 2021 | 1.170 | 1.170 | 0.8801 | 1.015 | 3,524,833 | -0.20(-16.56%) |
Jan 19, 2021 | 1.400 | 1.460 | 1.190 | 1.216 | 2,417,459 | -0.18(-13.17%) |
Jan 15, 2021 | 1.500 | 1.520 | 1.330 | 1.401 | 3,107,500 | -0.18(-11.33%) |
Jan 14, 2021 | 1.700 | 1.820 | 1.580 | 1.580 | 2,547,649 | +0.01(+0.64%) |
Jan 13, 2021 | 1.680 | 1.680 | 1.490 | 1.570 | 2,675,535 | -0.07(-4.23%) |
Jan 12, 2021 | 1.460 | 1.680 | 1.330 | 1.639 | 3,314,335 | +0.29(+21.49%) |
Jan 11, 2021 | 1.260 | 1.555 | 1.220 | 1.349 | 6,720,486 | -0.47(-25.86%) |
Jan 08, 2021 | 1.600 | 1.980 | 1.555 | 1.820 | 8,443,500 | +0.38(+26.38%) |
Jan 07, 2021 | 1.240 | 1.570 | 1.120 | 1.440 | 14,382,141 | +0.42(+41.18%) |
Jan 06, 2021 | 0.8204 | 1.220 | 0.7200 | 1.020 | 12,489,466 | +0.19(+23.04%) |
Jan 05, 2021 | 0.4599 | 0.8290 | 0.4500 | 0.8290 | 8,338,748 | +0.41(+99.95%) |
Jan 04, 2021 | 0.4810 | 0.5430 | 0.3900 | 0.4146 | 1,717,172 | -0.06(-13.52%) |
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%) |