Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.1014 | 0.0900 | 0.0950 | 394,830 | +0.00(+3.71%) | |
Jan 28, 2022 | 0.0930 | 0.1039 | 0.0916 | 0.0916 | 921,377 | -0.00(-3.58%) |
Jan 27, 2022 | 0.0923 | 0.0950 | 0.0860 | 0.0950 | 357,616 | +0.00(+0.53%) |
Jan 26, 2022 | 0.0897 | 0.0950 | 0.0790 | 0.0945 | 631,967 | +0.00(+5.35%) |
Jan 25, 2022 | 0.0800 | 0.0897 | 0.0750 | 0.0897 | 786,284 | +0.01(+12.12%) |
Jan 24, 2022 | 0.0801 | 0.0853 | 0.0710 | 0.0800 | 940,507 | -0.01(-5.88%) |
Jan 21, 2022 | 0.0943 | 0.0943 | 0.0792 | 0.0850 | 556,346 | +0.00(+1.43%) |
Jan 20, 2022 | 0.0825 | 0.0936 | 0.0785 | 0.0838 | 607,629 | +0.00(+3.46%) |
Jan 19, 2022 | 0.0820 | 0.0900 | 0.0761 | 0.0810 | 614,628 | -0.00(-5.26%) |
Jan 18, 2022 | 0.1050 | 0.1050 | 0.0800 | 0.0855 | 557,858 | -0.00(-0.58%) |
Jan 14, 2022 | 0.0860 | 0 | +0.01(+16.22%) | |||
Jan 13, 2022 | 0.0760 | 0.0770 | 0.0686 | 0.0740 | 205,644 | -0.00(-2.63%) |
Jan 12, 2022 | 0.0790 | 0.0793 | 0.0742 | 0.0760 | 184,617 | -0.00(-5.00%) |
Jan 11, 2022 | 0.0770 | 0.0840 | 0.0740 | 0.0800 | 611,535 | -0.00(-4.76%) |
Jan 10, 2022 | 0.0725 | 0.0850 | 0.0725 | 0.0840 | 155,875 | +0.01(+10.53%) |
Jan 07, 2022 | 0.0800 | 0.0850 | 0.0727 | 0.0760 | 116,573 | +0.00(+4.11%) |
Jan 06, 2022 | 0.0788 | 0.0788 | 0.0705 | 0.0730 | 127,310 | -0.01(-7.36%) |
Jan 05, 2022 | 0.0760 | 0.0879 | 0.0711 | 0.0788 | 190,907 | -0.00(-3.90%) |
Jan 04, 2022 | 0.0720 | 0.0900 | 0.0705 | 0.0820 | 509,945 | +0.01(+13.89%) |
Jan 03, 2022 | 0.0663 | 0.0770 | 0.0663 | 0.0720 | 267,461 | +0.01(+8.60%) |
Dec 31, 2021 | 0.0625 | 0.0850 | 0.0600 | 0.0663 | 577,357 | -0.00(-5.29%) |
Dec 30, 2021 | 0.0811 | 0.0900 | 0.0503 | 0.0700 | 2,792,864 | -0.01(-13.69%) |
Dec 29, 2021 | 0.0900 | 0.0905 | 0.0801 | 0.0811 | 519,363 | -0.01(-13.63%) |
Dec 28, 2021 | 0.0850 | 0.0940 | 0.0800 | 0.0939 | 614,944 | +0.01(+6.58%) |
Dec 27, 2021 | 0.0950 | 0.0970 | 0.0800 | 0.0881 | 410,625 | -0.00(-2.76%) |
Dec 23, 2021 | 0.0900 | 0.0974 | 0.0800 | 0.0906 | 1,011,342 | +0.01(+6.21%) |
Dec 22, 2021 | 0.0850 | 0.0920 | 0.0753 | 0.0853 | 364,077 | +0.00(+0.35%) |
Dec 21, 2021 | 0.0777 | 0.0890 | 0.0753 | 0.0850 | 1,196,303 | +0.00(+5.72%) |
Dec 20, 2021 | 0.0770 | 0.0870 | 0.0770 | 0.0804 | 472,512 | -0.00(-0.62%) |
Dec 17, 2021 | 0.0850 | 0.0850 | 0.0743 | 0.0809 | 586,902 | -0.01(-12.82%) |
Dec 16, 2021 | 0.0820 | 0.0950 | 0.0800 | 0.0928 | 235,899 | +0.00(+3.00%) |
Dec 15, 2021 | 0.0800 | 0.1000 | 0.0800 | 0.0901 | 484,850 | -0.00(-5.16%) |
Dec 14, 2021 | 0.0890 | 0.1050 | 0.0850 | 0.0950 | 600,225 | +0.01(+9.70%) |
Dec 13, 2021 | 0.1200 | 0.1200 | 0.0650 | 0.0866 | 2,181,743 | -0.02(-17.05%) |
Dec 10, 2021 | 0.1100 | 0.1140 | 0.1000 | 0.1044 | 472,504 | -0.01(-6.79%) |
Dec 09, 2021 | 0.1150 | 0.1190 | 0.1100 | 0.1120 | 1,078,334 | -0.00(-0.80%) |
Dec 08, 2021 | 0.1152 | 0.1280 | 0.1115 | 0.1129 | 963,576 | -0.01(-11.66%) |
Dec 07, 2021 | 0.1150 | 0.1350 | 0.1115 | 0.1278 | 750,074 | +0.01(+8.31%) |
Dec 06, 2021 | 0.1100 | 0.1350 | 0.1100 | 0.1180 | 679,674 | -0.02(-15.71%) |
Dec 03, 2021 | 0.1200 | 0.1400 | 0.1100 | 0.1400 | 2,014,142 | +0.02(+16.67%) |
Dec 02, 2021 | 0.1500 | 0.1540 | 0.1100 | 0.1200 | 2,162,241 | -0.03(-17.98%) |
Dec 01, 2021 | 0.1500 | 0.1545 | 0.1463 | 0.1463 | 491,499 | -0.00(-1.48%) |
Nov 30, 2021 | 0.1600 | 0.1730 | 0.1485 | 0.1485 | 875,278 | -0.01(-5.35%) |
Nov 29, 2021 | 0.1600 | 0.1642 | 0.1500 | 0.1569 | 343,311 | -0.01(-4.33%) |
Nov 26, 2021 | 0.1500 | 0.1650 | 0.1500 | 0.1640 | 420,597 | +0.00(+0.92%) |
Nov 24, 2021 | 0.1700 | 0.1700 | 0.1600 | 0.1625 | 293,523 | -0.00(-0.79%) |
Nov 23, 2021 | 0.1650 | 0.1750 | 0.1636 | 0.1638 | 404,050 | -0.00(-0.73%) |
Nov 22, 2021 | 0.1880 | 0.1900 | 0.1650 | 0.1650 | 841,930 | -0.02(-13.16%) |
Nov 19, 2021 | 0.1812 | 0.1999 | 0.1800 | 0.1900 | 183,991 | -0.00(-1.09%) |
Nov 18, 2021 | 0.1900 | 0.2000 | 0.1810 | 0.1921 | 735,590 | -0.01(-3.47%) |
Nov 17, 2021 | 0.2100 | 0.2190 | 0.1860 | 0.1990 | 675,705 | -0.01(-5.01%) |
Nov 16, 2021 | 0.1801 | 0.2200 | 0.1801 | 0.2095 | 1,102,190 | +0.02(+13.24%) |
Nov 15, 2021 | 0.1800 | 0.2100 | 0.1800 | 0.1850 | 825,584 | +0.00(+1.37%) |
Nov 12, 2021 | 0.1742 | 0.1950 | 0.1742 | 0.1825 | 377,073 | +0.00(+1.33%) |
Nov 11, 2021 | 0.1640 | 0.1990 | 0.1502 | 0.1801 | 811,198 | +0.02(+12.56%) |
Nov 10, 2021 | 0.1717 | 0.1502 | 0.1600 | 815,146 | -0.02(-13.28%) | |
Nov 09, 2021 | 0.1900 | 0.1990 | 0.1725 | 0.1845 | 281,322 | -0.00(-0.32%) |
Nov 08, 2021 | 0.1850 | 0.2000 | 0.1850 | 0.1851 | 568,096 | +0.01(+2.83%) |
Nov 05, 2021 | 0.1760 | 0.1888 | 0.1700 | 0.1800 | 655,262 | +0.00(+2.27%) |
Nov 04, 2021 | 0.1920 | 0.1940 | 0.1700 | 0.1760 | 850,524 | -0.02(-8.33%) |
Nov 03, 2021 | 0.1988 | 0.2000 | 0.1920 | 0.1920 | 400,385 | -0.01(-3.95%) |
Nov 02, 2021 | 0.2025 | 0.2050 | 0.1990 | 0.1999 | 772,149 | -0.00(-1.28%) |