Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.2025 | 0.2050 | 0.1864 | 0.1994 | 43,005 | +0.01(+4.95%) |
Feb 25, 2022 | 0.2000 | 0.2050 | 0.1875 | 0.1900 | 21,645 | +0.02(+11.70%) |
Feb 24, 2022 | 0.1971 | 0.2070 | 0.1640 | 0.1701 | 106,911 | -0.02(-9.18%) |
Feb 23, 2022 | 0.2050 | 0.2200 | 0.1872 | 0.1873 | 16,879 | -0.02(-8.63%) |
Feb 22, 2022 | 0.2055 | 0.2370 | 0.2050 | 0.2050 | 27,952 | -0.01(-4.65%) |
Feb 18, 2022 | 0.2150 | 0 | +0.01(+4.83%) | |||
Feb 17, 2022 | 0.2061 | 0.2370 | 0.2051 | 0.2051 | 55,327 | -0.02(-9.77%) |
Feb 16, 2022 | 0.2295 | 0.2295 | 0.2061 | 0.2273 | 33,317 | -0.00(-0.83%) |
Feb 15, 2022 | 0.2280 | 0.2300 | 0.2050 | 0.2292 | 71,135 | +0.01(+4.13%) |
Feb 14, 2022 | 0.2385 | 0.2385 | 0.2121 | 0.2201 | 17,610 | +0.01(+2.85%) |
Feb 11, 2022 | 0.2140 | 0.2389 | 0.2140 | 0.2140 | 11,892 | -0.01(-3.60%) |
Feb 10, 2022 | 0.2390 | 0.2390 | 0.2200 | 0.2220 | 38,761 | -0.02(-7.38%) |
Feb 09, 2022 | 0.2201 | 0.2399 | 0.2200 | 0.2397 | 22,100 | +0.01(+4.22%) |
Feb 08, 2022 | 0.2201 | 0.2397 | 0.2201 | 0.2300 | 9,995 | +0.00(+0.00%) |
Feb 07, 2022 | 0.2261 | 0.2399 | 0.2123 | 0.2300 | 25,329 | -0.01(-4.13%) |
Feb 04, 2022 | 0.2105 | 0.2399 | 0.2105 | 0.2399 | 27,463 | +0.01(+4.53%) |
Feb 03, 2022 | 0.2080 | 0.2400 | 0.2295 | 78,693 | +0.02(+10.87%) | |
Feb 02, 2022 | 0.2400 | 0.2400 | 0.2020 | 0.2070 | 14,721 | -0.02(-9.88%) |
Feb 01, 2022 | 0.2148 | 0.2400 | 0.1910 | 0.2297 | 44,772 | +0.02(+8.61%) |
Jan 31, 2022 | 0.1910 | 0.2148 | 0.1910 | 0.2115 | 12,547 | +0.00(+0.00%) |
Jan 28, 2022 | 0.2430 | 0.2430 | 0.2110 | 0.2115 | 14,711 | -0.01(-3.86%) |
Jan 27, 2022 | 0.2300 | 0.2448 | 0.2200 | 0.2200 | 22,574 | -0.02(-8.33%) |
Jan 26, 2022 | 0.2195 | 0.2498 | 0.1752 | 0.2400 | 76,755 | +0.04(+20.06%) |
Jan 25, 2022 | 0.1820 | 0.2100 | 0.1752 | 0.1999 | 83,285 | +0.01(+2.57%) |
Jan 24, 2022 | 0.1850 | 0.2023 | 0.1772 | 0.1949 | 69,542 | +0.01(+3.12%) |
Jan 21, 2022 | 0.2200 | 0.2595 | 0.1750 | 0.1890 | 190,291 | -0.03(-14.09%) |
Jan 20, 2022 | 0.2350 | 0.2595 | 0.2200 | 0.2200 | 45,169 | -0.01(-6.38%) |
Jan 19, 2022 | 0.2200 | 0.2700 | 0.2200 | 0.2350 | 72,327 | -0.01(-3.96%) |
Jan 18, 2022 | 0.2209 | 0.3225 | 0.2159 | 0.2447 | 472,209 | +0.03(+16.52%) |
Jan 14, 2022 | 0.2100 | 0 | -0.01(-3.67%) | |||
Jan 13, 2022 | 0.2099 | 0.2199 | 0.2005 | 0.2180 | 31,736 | +0.02(+8.73%) |
Jan 12, 2022 | 0.1951 | 0.2293 | 0.1902 | 0.2005 | 56,967 | +0.01(+5.47%) |
Jan 11, 2022 | 0.2050 | 0.2294 | 0.1730 | 0.1901 | 41,748 | -0.01(-7.27%) |
Jan 10, 2022 | 0.1950 | 0.2061 | 0.1800 | 0.2050 | 27,479 | +0.01(+3.59%) |
Jan 07, 2022 | 0.1979 | 0.1979 | 0.1800 | 0.1979 | 43,450 | +0.00(+0.00%) |
Jan 06, 2022 | 0.1985 | 0.1985 | 0.1985 | 0.1979 | 7,846 | -0.00(-0.50%) |
Jan 05, 2022 | 0.1912 | 0.2095 | 0.1900 | 0.1989 | 14,945 | -0.00(-1.04%) |
Jan 04, 2022 | 0.1900 | 0.2100 | 0.1900 | 0.2010 | 48,069 | +0.00(+0.50%) |
Jan 03, 2022 | 0.2100 | 0.2100 | 0.1780 | 0.2000 | 53,410 | +0.02(+12.36%) |
Dec 31, 2021 | 0.1900 | 0.2100 | 0.1900 | 0.1780 | 54,434 | -0.02(-11.00%) |
Dec 30, 2021 | 0.1815 | 0.2100 | 0.1350 | 0.2000 | 342,879 | +0.01(+6.95%) |
Dec 29, 2021 | 0.1990 | 0.1990 | 0.1700 | 0.1870 | 90,699 | +0.00(+2.47%) |
Dec 28, 2021 | 0.1817 | 0.1995 | 0.1817 | 0.1825 | 42,176 | -0.01(-4.65%) |
Dec 27, 2021 | 0.1921 | 0.2000 | 0.1817 | 0.1914 | 116,784 | -0.00(-0.57%) |
Dec 23, 2021 | 0.2091 | 0.2091 | 0.1910 | 0.1925 | 42,019 | -0.00(-1.28%) |
Dec 22, 2021 | 0.1900 | 0.2095 | 0.1900 | 0.1950 | 57,519 | -0.01(-2.50%) |
Dec 21, 2021 | 0.2200 | 0.2298 | 0.1850 | 0.2000 | 116,985 | -0.02(-11.07%) |
Dec 20, 2021 | 0.2299 | 0.2299 | 0.2200 | 0.2249 | 11,185 | +0.00(+1.31%) |
Dec 17, 2021 | 0.2210 | 0.2400 | 0.2200 | 0.2220 | 72,654 | -0.03(-10.99%) |
Dec 16, 2021 | 0.2500 | 0.2500 | 0.2200 | 0.2494 | 22,799 | +0.02(+8.43%) |
Dec 15, 2021 | 0.2550 | 0.2550 | 0.2300 | 0.2300 | 53,358 | -0.01(-5.15%) |
Dec 14, 2021 | 0.2505 | 0.2679 | 0.2410 | 0.2425 | 19,850 | +0.00(+0.21%) |
Dec 13, 2021 | 0.2675 | 0.2700 | 0.2300 | 0.2420 | 23,506 | -0.03(-9.53%) |
Dec 10, 2021 | 0.2700 | 0.2700 | 0.2300 | 0.2675 | 132,209 | +0.04(+16.25%) |
Dec 09, 2021 | 0.2700 | 0.2700 | 0.2300 | 0.2301 | 54,943 | -0.01(-4.12%) |
Dec 08, 2021 | 0.2200 | 0.2900 | 0.2060 | 0.2400 | 273,560 | +0.03(+15.16%) |
Dec 07, 2021 | 0.2200 | 0.2200 | 0.2084 | 0.2084 | 39,159 | -0.01(-2.84%) |
Dec 06, 2021 | 0.2499 | 0.2499 | 0.2050 | 0.2145 | 61,955 | -0.01(-5.09%) |
Dec 03, 2021 | 0.2499 | 0.2499 | 0.2260 | 0.2260 | 39,263 | -0.02(-7.76%) |
Dec 02, 2021 | 0.2499 | 0.2499 | 0.2260 | 0.2450 | 82,915 | +0.00(+0.00%) |