Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.0674 | 0.0690 | 0.0610 | 0.0620 | 303,199 | -0.01(-11.17%) |
Jan 28, 2022 | 0.0650 | 0.0715 | 0.0650 | 0.0698 | 72,376 | -0.00(-5.93%) |
Jan 27, 2022 | 0.0740 | 0.0824 | 0.0740 | 0.0742 | 253,967 | -0.01(-7.13%) |
Jan 26, 2022 | 0.0687 | 0.0830 | 0.0625 | 0.0799 | 354,406 | +0.02(+27.84%) |
Jan 25, 2022 | 0.0580 | 0.0750 | 0.0550 | 0.0625 | 387,510 | +0.00(+5.75%) |
Jan 24, 2022 | 0.0566 | 0.0607 | 0.0505 | 0.0591 | 291,961 | +0.00(+3.68%) |
Jan 21, 2022 | 0.0660 | 0.0665 | 0.0505 | 0.0570 | 1,223,458 | -0.01(-14.29%) |
Jan 20, 2022 | 0.0730 | 0.0730 | 0.0665 | 0.0665 | 489,703 | -0.00(-5.00%) |
Jan 19, 2022 | 0.0721 | 0.0768 | 0.0678 | 0.0700 | 306,094 | -0.00(-3.18%) |
Jan 18, 2022 | 0.0800 | 0.0830 | 0.0701 | 0.0723 | 692,688 | -0.01(-12.89%) |
Jan 14, 2022 | 0.0830 | 0 | +0.00(+1.22%) | |||
Jan 13, 2022 | 0.0770 | 0.0880 | 0.0770 | 0.0820 | 370,708 | +0.00(+3.14%) |
Jan 12, 2022 | 0.0820 | 0.0820 | 0.0721 | 0.0795 | 357,467 | +0.00(+0.13%) |
Jan 11, 2022 | 0.0751 | 0.0810 | 0.0751 | 0.0794 | 199,100 | -0.00(-1.98%) |
Jan 10, 2022 | 0.0695 | 0.0850 | 0.0695 | 0.0810 | 231,505 | +0.01(+9.46%) |
Jan 07, 2022 | 0.0761 | 0.0765 | 0.0700 | 0.0740 | 739,111 | -0.00(-1.33%) |
Jan 06, 2022 | 0.0770 | 0.0800 | 0.0750 | 0.0750 | 176,249 | -0.01(-6.25%) |
Jan 05, 2022 | 0.0800 | 0.0824 | 0.0750 | 0.0800 | 577,575 | +0.00(+0.00%) |
Jan 04, 2022 | 0.0840 | 0.0840 | 0.0775 | 0.0800 | 452,744 | -0.00(-4.65%) |
Jan 03, 2022 | 0.0890 | 0.0980 | 0.0800 | 0.0839 | 945,157 | -0.01(-5.73%) |
Dec 31, 2021 | 0.0830 | 0.0900 | 0.0810 | 0.0890 | 282,320 | +0.01(+10.15%) |
Dec 30, 2021 | 0.0778 | 0.0822 | 0.0711 | 0.0808 | 746,600 | -0.00(-1.70%) |
Dec 29, 2021 | 0.0827 | 0.0870 | 0.0750 | 0.0822 | 760,301 | -0.00(-5.41%) |
Dec 28, 2021 | 0.0912 | 0.0930 | 0.0801 | 0.0869 | 634,350 | -0.01(-6.96%) |
Dec 27, 2021 | 0.0951 | 0.1000 | 0.0901 | 0.0934 | 441,730 | -0.00(-4.69%) |
Dec 23, 2021 | 0.1090 | 0.1100 | 0.0951 | 0.0980 | 585,114 | -0.01(-5.86%) |
Dec 22, 2021 | 0.1000 | 0.1080 | 0.0975 | 0.1041 | 498,611 | +0.00(+3.07%) |
Dec 21, 2021 | 0.0980 | 0.1045 | 0.0821 | 0.1010 | 1,070,827 | +0.00(+3.06%) |
Dec 20, 2021 | 0.0780 | 0.1110 | 0.0722 | 0.0980 | 1,428,464 | +0.02(+28.27%) |
Dec 17, 2021 | 0.0745 | 0.0780 | 0.0735 | 0.0764 | 413,115 | +0.00(+2.55%) |
Dec 16, 2021 | 0.0770 | 0.0780 | 0.0702 | 0.0745 | 391,030 | -0.00(-3.25%) |
Dec 15, 2021 | 0.0781 | 0.0790 | 0.0760 | 0.0770 | 346,504 | -0.00(-0.52%) |
Dec 14, 2021 | 0.0703 | 0.0800 | 0.0695 | 0.0774 | 794,771 | +0.01(+10.10%) |
Dec 13, 2021 | 0.0712 | 0.0712 | 0.0691 | 0.0703 | 329,729 | -0.00(-1.13%) |
Dec 10, 2021 | 0.0725 | 0.0729 | 0.0700 | 0.0711 | 368,374 | +0.00(+2.30%) |
Dec 09, 2021 | 0.0740 | 0.0740 | 0.0691 | 0.0695 | 612,596 | -0.00(-6.08%) |
Dec 08, 2021 | 0.0810 | 0.0819 | 0.0682 | 0.0740 | 2,089,658 | -0.01(-7.50%) |
Dec 07, 2021 | 0.0835 | 0.0836 | 0.0769 | 0.0800 | 730,483 | -0.00(-4.19%) |
Dec 06, 2021 | 0.0859 | 0.0859 | 0.0800 | 0.0835 | 523,431 | +0.00(+1.21%) |
Dec 03, 2021 | 0.0940 | 0.1000 | 0.0806 | 0.0825 | 1,444,929 | -0.01(-11.76%) |
Dec 02, 2021 | 0.1025 | 0.1028 | 0.0860 | 0.0935 | 847,296 | -0.01(-5.56%) |
Dec 01, 2021 | 0.1079 | 0.1129 | 0.0990 | 0.0990 | 776,309 | -0.00(-1.69%) |
Nov 30, 2021 | 0.1080 | 0.1080 | 0.0956 | 0.1007 | 767,418 | -0.00(-1.27%) |
Nov 29, 2021 | 0.1000 | 0.1060 | 0.0975 | 0.1020 | 228,386 | -0.00(-2.21%) |
Nov 26, 2021 | 0.1000 | 0.1049 | 0.0950 | 0.1043 | 324,655 | -0.00(-2.07%) |
Nov 24, 2021 | 0.0910 | 0.1080 | 0.0910 | 0.1065 | 700,820 | +0.01(+14.52%) |
Nov 23, 2021 | 0.0950 | 0.0950 | 0.0851 | 0.0930 | 1,363,715 | -0.00(-2.11%) |
Nov 22, 2021 | 0.1070 | 0.1128 | 0.0931 | 0.0950 | 1,162,490 | -0.01(-12.36%) |
Nov 19, 2021 | 0.1075 | 0.1140 | 0.1070 | 0.1084 | 426,037 | -0.00(-1.45%) |
Nov 18, 2021 | 0.1075 | 0.1100 | 0.1052 | 0.1100 | 1,545,557 | +0.01(+14.58%) |
Nov 17, 2021 | 0.1030 | 0.1140 | 0.0950 | 0.0960 | 1,091,683 | -0.01(-8.57%) |
Nov 16, 2021 | 0.0960 | 0.1069 | 0.0960 | 0.1050 | 916,660 | +0.00(+5.00%) |
Nov 15, 2021 | 0.0975 | 0.1029 | 0.0951 | 0.1000 | 379,782 | +0.00(+0.50%) |
Nov 12, 2021 | 0.0970 | 0.1037 | 0.0970 | 0.0995 | 446,296 | +0.00(+2.58%) |
Nov 11, 2021 | 0.1028 | 0.1113 | 0.0965 | 0.0970 | 703,103 | -0.00(-3.00%) |
Nov 10, 2021 | 0.1080 | 0.1000 | 721,844 | -0.00(-1.96%) | ||
Nov 09, 2021 | 0.1059 | 0.1100 | 0.0950 | 0.1020 | 842,330 | -0.00(-2.02%) |
Nov 08, 2021 | 0.0933 | 0.1079 | 0.0905 | 0.1041 | 959,356 | +0.01(+8.32%) |
Nov 05, 2021 | 0.1218 | 0.1290 | 0.0901 | 0.0961 | 6,071,143 | -0.02(-20.32%) |
Nov 04, 2021 | 0.1302 | 0.1400 | 0.1140 | 0.1206 | 2,151,899 | -0.01(-10.60%) |
Nov 03, 2021 | 0.1390 | 0.1448 | 0.1301 | 0.1349 | 1,341,729 | -0.01(-4.53%) |
Nov 02, 2021 | 0.1450 | 0.1550 | 0.1354 | 0.1413 | 658,829 | -0.01(-5.80%) |