Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 0.1435 | 0.1519 | 0.1394 | 0.1447 | 22,130,362 | +0.00(+1.33%) |
Jan 27, 2022 | 0.1458 | 0.1603 | 0.1413 | 0.1428 | 1,452,170 | -0.00(-1.83%) |
Jan 26, 2022 | 0.1706 | 0.2285 | 0.1367 | 0.1455 | 5,635,266 | -0.03(-14.73%) |
Jan 25, 2022 | 0.1626 | 0.1729 | 0.1590 | 0.1706 | 1,901,376 | -0.00(-0.67%) |
Jan 24, 2022 | 0.1561 | 0.1797 | 0.1481 | 0.1717 | 3,993,318 | +0.00(+0.22%) |
Jan 21, 2022 | 0.1976 | 0.2010 | 0.1666 | 0.1713 | 1,898,487 | -0.01(-4.66%) |
Jan 20, 2022 | 0.1908 | 0.1988 | 0.1797 | 0.1797 | 2,582,433 | -0.00(-2.68%) |
Jan 19, 2022 | 0.1953 | 0.2010 | 0.1805 | 0.1847 | 2,623,325 | -0.00(-1.82%) |
Jan 18, 2022 | 0.1885 | 0.2048 | 0.1820 | 0.1881 | 7,261,351 | -0.00(-0.80%) |
Jan 14, 2022 | 0.1896 | 0 | -0.00(-2.54%) | |||
Jan 13, 2022 | 0.1969 | 0.2083 | 0.1908 | 0.1946 | 2,859,037 | -0.00(-2.48%) |
Jan 12, 2022 | 0.2231 | 0.2328 | 0.1961 | 0.1995 | 2,476,435 | -0.02(-10.27%) |
Jan 11, 2022 | 0.1870 | 0.2273 | 0.1850 | 0.2224 | 3,624,083 | +0.04(+19.67%) |
Jan 10, 2022 | 0.1812 | 0.1930 | 0.1649 | 0.1858 | 1,974,125 | -0.00(-1.61%) |
Jan 07, 2022 | 0.2182 | 0.2182 | 0.1831 | 0.1889 | 5,282,420 | -0.01(-5.34%) |
Jan 06, 2022 | 0.2083 | 0.2263 | 0.1904 | 0.1995 | 3,978,715 | -0.01(-4.20%) |
Jan 05, 2022 | 0.2246 | 0.2342 | 0.2083 | 0.2083 | 2,079,125 | -0.02(-9.14%) |
Jan 04, 2022 | 0.2380 | 0.2467 | 0.2239 | 0.2292 | 2,178,190 | -0.01(-3.06%) |
Jan 03, 2022 | 0.2368 | 0.2405 | 0.2323 | 0.2365 | 1,435,598 | +0.00(+0.81%) |
Dec 31, 2021 | 0.2361 | 0.2414 | 0.2262 | 0.2345 | 4,506,816 | -0.00(-0.48%) |
Dec 30, 2021 | 0.2342 | 0.2441 | 0.2235 | 0.2357 | 8,057,468 | +0.00(+0.81%) |
Dec 29, 2021 | 0.2410 | 0.2601 | 0.2231 | 0.2338 | 4,802,250 | -0.01(-3.46%) |
Dec 28, 2021 | 0.2570 | 0.2570 | 0.2410 | 0.2422 | 4,538,857 | -0.02(-6.06%) |
Dec 27, 2021 | 0.2787 | 0.2825 | 0.2555 | 0.2578 | 2,559,951 | -0.02(-7.26%) |
Dec 23, 2021 | 0.2867 | 0.2966 | 0.2688 | 0.2780 | 3,816,724 | -0.01(-1.88%) |
Dec 22, 2021 | 0.2802 | 0.2959 | 0.2780 | 0.2833 | 3,530,140 | -0.00(-0.40%) |
Dec 21, 2021 | 0.3046 | 0.3050 | 0.2787 | 0.2844 | 3,240,510 | +0.01(+3.45%) |
Dec 20, 2021 | 0.2905 | 0.2981 | 0.2696 | 0.2749 | 3,297,369 | -0.02(-5.61%) |
Dec 17, 2021 | 0.2882 | 0.3077 | 0.2677 | 0.2913 | 8,639,329 | +0.00(+0.53%) |
Dec 16, 2021 | 0.2905 | 0.3309 | 0.2840 | 0.2898 | 8,070,205 | -0.00(-0.91%) |
Dec 15, 2021 | 0.3735 | 0.3735 | 0.2734 | 0.2924 | 15,628,673 | -0.08(-21.31%) |
Dec 14, 2021 | 0.3671 | 0.3808 | 0.3554 | 0.3716 | 3,051,047 | +0.00(+0.10%) |
Dec 13, 2021 | 0.3617 | 0.3945 | 0.3488 | 0.3712 | 5,823,704 | +0.01(+2.63%) |
Dec 10, 2021 | 0.3823 | 0.3849 | 0.3438 | 0.3617 | 26,789,872 | -0.02(-4.71%) |
Dec 09, 2021 | 0.3773 | 0.3933 | 0.3648 | 0.3796 | 4,456,705 | -0.00(-0.30%) |
Dec 08, 2021 | 0.3903 | 0.3903 | 0.3640 | 0.3808 | 6,413,865 | -0.00(-0.99%) |
Dec 07, 2021 | 0.3610 | 0.4028 | 0.3301 | 0.3846 | 12,755,769 | +0.03(+8.49%) |
Dec 06, 2021 | 0.3952 | 0.4013 | 0.3244 | 0.3545 | 10,183,237 | -0.03(-7.64%) |
Dec 03, 2021 | 0.3926 | 0.3926 | 0.3326 | 0.3838 | 15,510,252 | -0.01(-2.23%) |
Dec 02, 2021 | 0.4523 | 0.4641 | 0.3697 | 0.3926 | 16,440,126 | -0.06(-13.72%) |
Dec 01, 2021 | 0.4702 | 0.4824 | 0.4428 | 0.4550 | 3,875,238 | -0.02(-3.24%) |
Nov 30, 2021 | 0.5205 | 0.5498 | 0.4581 | 0.4702 | 3,835,712 | -0.04(-8.04%) |
Nov 29, 2021 | 0.6092 | 0.6092 | 0.4950 | 0.5114 | 6,488,977 | -0.10(-16.06%) |
Nov 26, 2021 | 0.5902 | 0.6134 | 0.5902 | 0.6092 | 16,946,612 | +0.02(+2.76%) |
Nov 24, 2021 | 0.5411 | 0.6090 | 0.5331 | 0.5928 | 32,363,840 | +0.05(+10.11%) |
Nov 23, 2021 | 0.5959 | 0.6126 | 0.5365 | 0.5384 | 10,537,133 | -0.06(-9.82%) |
Nov 22, 2021 | 0.6165 | 0.6190 | 0.5902 | 0.5970 | 3,173,039 | -0.01(-2.18%) |
Nov 19, 2021 | 0.5932 | 0.6233 | 0.5932 | 0.6104 | 1,711,335 | +0.02(+2.56%) |
Nov 18, 2021 | 0.6104 | 0.6005 | 0.5875 | 0.5951 | 538,841 | -0.02(-3.52%) |
Nov 17, 2021 | 0.5932 | 0.6225 | 0.5814 | 0.6168 | 1,538,760 | +0.01(+2.21%) |
Nov 16, 2021 | 0.5989 | 0.6035 | 0.5848 | 0.6035 | 1,865,684 | +0.00(+0.70%) |
Nov 15, 2021 | 0.5563 | 0.6027 | 0.5563 | 0.5993 | 4,495,601 | +0.04(+7.81%) |
Nov 12, 2021 | 0.5334 | 0.5563 | 0.5334 | 0.5559 | 8,128,457 | +0.02(+3.84%) |
Nov 11, 2021 | 0.5331 | 0.5395 | 0.5323 | 0.5353 | 8,400,780 | +0.00(+0.00%) |
Nov 10, 2021 | 0.5274 | 0.5353 | 3,532,504 | +0.01(+1.52%) | ||
Nov 09, 2021 | 0.5331 | 0.5472 | 0.5190 | 0.5274 | 6,180,779 | -0.01(-1.56%) |
Nov 08, 2021 | 0.5498 | 0.5498 | 0.5331 | 0.5357 | 5,168,412 | -0.01(-2.36%) |
Nov 05, 2021 | 0.5254 | 0.5521 | 0.5140 | 0.5487 | 14,506,473 | +0.02(+4.12%) |
Nov 04, 2021 | 0.5140 | 0.5407 | 0.5100 | 0.5270 | 11,628,605 | +0.01(+2.52%) |
Nov 03, 2021 | 0.5022 | 0.5273 | 0.4946 | 0.5140 | 12,729,321 | +0.00(+0.82%) |
Nov 02, 2021 | 0.5140 | 0.5308 | 0.5045 | 0.5098 | 23,504,820 | -0.01(-2.26%) |