Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.0590 | 0.0772 | 0.0578 | 0.0679 | 1,123,573 | +0.01(+9.69%) |
Dec 30, 2021 | 0.0601 | 0.0645 | 0.0560 | 0.0619 | 1,372,430 | +0.00(+3.00%) |
Dec 29, 2021 | 0.0653 | 0.0666 | 0.0502 | 0.0601 | 2,740,793 | +0.00(+2.04%) |
Dec 28, 2021 | 0.0672 | 0.0713 | 0.0589 | 0.0589 | 3,779,926 | -0.01(-12.35%) |
Dec 27, 2021 | 0.0890 | 0.0890 | 0.0662 | 0.0672 | 3,627,165 | -0.01(-15.89%) |
Dec 23, 2021 | 0.0770 | 0.0950 | 0.0680 | 0.0799 | 4,498,462 | +0.01(+9.45%) |
Dec 22, 2021 | 0.0711 | 0.0770 | 0.0650 | 0.0730 | 2,774,576 | +0.00(+2.82%) |
Dec 21, 2021 | 0.0950 | 0.0994 | 0.0702 | 0.0710 | 3,329,554 | -0.03(-27.48%) |
Dec 20, 2021 | 0.1071 | 0.1120 | 0.0900 | 0.0979 | 1,765,946 | -0.01(-9.35%) |
Dec 17, 2021 | 0.1180 | 0.1180 | 0.1039 | 0.1080 | 2,566,990 | -0.01(-6.09%) |
Dec 16, 2021 | 0.1250 | 0.1350 | 0.1090 | 0.1150 | 4,028,224 | +0.00(+0.09%) |
Dec 15, 2021 | 0.1200 | 0.1200 | 0.1075 | 0.1149 | 1,329,361 | +0.00(+1.68%) |
Dec 14, 2021 | 0.1033 | 0.1270 | 0.1033 | 0.1130 | 3,244,434 | +0.01(+7.41%) |
Dec 13, 2021 | 0.1200 | 0.1400 | 0.1051 | 0.1052 | 3,662,475 | -0.01(-6.49%) |
Dec 10, 2021 | 0.1319 | 0.1405 | 0.1040 | 0.1125 | 4,601,620 | -0.02(-16.36%) |
Dec 09, 2021 | 0.1484 | 0.1540 | 0.1319 | 0.1345 | 981,819 | -0.01(-5.21%) |
Dec 08, 2021 | 0.1468 | 0.1600 | 0.1370 | 0.1419 | 3,466,669 | -0.00(-0.42%) |
Dec 07, 2021 | 0.1597 | 0.1690 | 0.1375 | 0.1425 | 657,268 | -0.01(-8.77%) |
Dec 06, 2021 | 0.1600 | 0.1700 | 0.1300 | 0.1562 | 1,210,528 | -0.01(-8.01%) |
Dec 03, 2021 | 0.1750 | 0.1844 | 0.1501 | 0.1698 | 594,858 | -0.01(-4.07%) |
Dec 02, 2021 | 0.2000 | 0.2000 | 0.1770 | 0.1770 | 2,001,027 | -0.04(-19.18%) |
Dec 01, 2021 | 0.2150 | 0.2200 | 0.2053 | 0.2190 | 127,477 | -0.00(-0.45%) |
Nov 30, 2021 | 0.2300 | 0.2300 | 0.2231 | 0.2200 | 202,191 | -0.01(-4.35%) |
Nov 29, 2021 | 0.2300 | 0.2430 | 0.2150 | 0.2300 | 277,517 | +0.01(+2.22%) |
Nov 26, 2021 | 0.2400 | 0.2400 | 0.2150 | 0.2250 | 76,058 | -0.01(-3.64%) |
Nov 24, 2021 | 0.2102 | 0.2440 | 0.2102 | 0.2335 | 229,176 | +0.01(+6.18%) |
Nov 23, 2021 | 0.2300 | 0.2300 | 0.2100 | 0.2199 | 242,147 | +0.01(+4.56%) |
Nov 22, 2021 | 0.2303 | 0.2303 | 0.2100 | 0.2103 | 469,066 | -0.02(-8.57%) |
Nov 19, 2021 | 0.2200 | 0.2420 | 0.2200 | 0.2300 | 269,395 | +0.02(+10.58%) |
Nov 18, 2021 | 0.1740 | 0.2321 | 0.2080 | 0.2080 | 1,269,319 | +0.03(+15.56%) |
Nov 17, 2021 | 0.2000 | 0.2000 | 0.1702 | 0.1800 | 1,056,341 | -0.02(-9.95%) |
Nov 16, 2021 | 0.2160 | 0.2170 | 0.1920 | 0.1999 | 802,974 | -0.02(-7.88%) |
Nov 15, 2021 | 0.2300 | 0.2300 | 0.2010 | 0.2170 | 1,330,673 | -0.01(-5.24%) |
Nov 12, 2021 | 0.2150 | 0.2430 | 0.2125 | 0.2290 | 1,360,972 | -0.02(-7.47%) |
Nov 11, 2021 | 0.2526 | 0.2550 | 0.2420 | 0.2475 | 181,810 | -0.00(-1.79%) |
Nov 10, 2021 | 0.2589 | 0.2520 | 0.2520 | 191,627 | -0.01(-2.67%) | |
Nov 09, 2021 | 0.2495 | 0.2660 | 0.2490 | 0.2589 | 300,187 | +0.01(+3.77%) |
Nov 08, 2021 | 0.2441 | 0.2708 | 0.2430 | 0.2495 | 197,531 | +0.01(+2.67%) |
Nov 05, 2021 | 0.2421 | 0.2421 | 0.2350 | 0.2430 | 443,923 | -0.01(-3.76%) |
Nov 04, 2021 | 0.2600 | 0.2699 | 0.2400 | 0.2525 | 767,554 | -0.00(-1.75%) |
Nov 03, 2021 | 0.2573 | 0.2900 | 0.2500 | 0.2570 | 230,890 | -0.00(-0.12%) |
Nov 02, 2021 | 0.2600 | 0.2699 | 0.2400 | 0.2573 | 340,342 | +0.00(+0.86%) |
Nov 01, 2021 | 0.2720 | 0.2830 | 0.2425 | 0.2551 | 792,009 | -0.02(-6.56%) |
Oct 29, 2021 | 0.2780 | 0.2948 | 0.2633 | 0.2730 | 176,389 | -0.01(-4.68%) |
Oct 28, 2021 | 0.3007 | 0.3200 | 0.2611 | 0.2864 | 546,927 | -0.02(-7.58%) |
Oct 27, 2021 | 0.2850 | 0.3255 | 0.2700 | 0.3099 | 1,102,365 | +0.03(+10.68%) |
Oct 26, 2021 | 0.2600 | 0.2800 | 1,835,751 | +0.02(+7.94%) | ||
Oct 25, 2021 | 0.2595 | 0.2595 | 0.2176 | 0.2594 | 631,809 | +0.04(+19.21%) |
Oct 22, 2021 | 0.2415 | 0.2595 | 0.2176 | 0.2176 | 778,096 | -0.04(-14.67%) |
Oct 21, 2021 | 0.2515 | 0.2699 | 0.2458 | 0.2550 | 160,915 | -0.01(-3.77%) |
Oct 20, 2021 | 0.2500 | 0.2865 | 0.2410 | 0.2650 | 562,731 | +0.01(+5.45%) |
Oct 19, 2021 | 0.2550 | 0.2580 | 0.2500 | 0.2513 | 218,402 | -0.01(-2.41%) |
Oct 18, 2021 | 0.2600 | 0.2600 | 0.2375 | 0.2575 | 335,714 | +0.01(+2.18%) |
Oct 15, 2021 | 0.2540 | 0.2690 | 0.2300 | 0.2520 | 419,699 | -0.00(-0.79%) |
Oct 14, 2021 | 0.2750 | 0.2870 | 0.2345 | 0.2540 | 1,053,697 | -0.01(-4.98%) |
Oct 13, 2021 | 0.3100 | 0.3245 | 0.2600 | 0.2673 | 1,533,681 | -0.05(-16.42%) |
Oct 12, 2021 | 0.3475 | 0.3498 | 0.3043 | 0.3198 | 717,941 | -0.02(-6.76%) |
Oct 11, 2021 | 0.3615 | 0.3620 | 0.3321 | 0.3430 | 131,190 | +0.00(+0.88%) |
Oct 08, 2021 | 0.3470 | 0.3631 | 0.3300 | 0.3400 | 283,611 | -0.00(-1.45%) |
Oct 07, 2021 | 0.3293 | 0.3495 | 0.3291 | 0.3450 | 154,052 | +0.01(+4.55%) |
Oct 06, 2021 | 0.3495 | 0.3495 | 0.3250 | 0.3300 | 230,879 | -0.01(-4.29%) |
Oct 05, 2021 | 0.3500 | 0.3700 | 0.3320 | 0.3448 | 305,509 | -0.00(-0.20%) |
Oct 04, 2021 | 0.3525 | 0.3780 | 0.3300 | 0.3455 | 396,689 | -0.01(-3.36%) |