Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1075 | 0.1197 | 0.1000 | 0.1074 | 225,653 | -0.00(-2.36%) |
Feb 25, 2022 | 0.1179 | 0.1150 | 0.0900 | 0.1100 | 533,408 | -0.00(-3.00%) |
Feb 24, 2022 | 0.1125 | 0.1230 | 0.1010 | 0.1134 | 236,734 | -0.01(-5.50%) |
Feb 23, 2022 | 0.1170 | 0.1200 | 0.1051 | 0.1200 | 502,833 | +0.01(+9.09%) |
Feb 22, 2022 | 0.1250 | 0.1311 | 0.0963 | 0.1100 | 746,435 | -0.02(-14.53%) |
Feb 18, 2022 | 0.1287 | 0 | -0.01(-4.67%) | |||
Feb 17, 2022 | 0.1356 | 0.1385 | 0.1200 | 0.1350 | 246,389 | -0.00(-2.03%) |
Feb 16, 2022 | 0.1442 | 0.1464 | 0.1312 | 0.1378 | 289,926 | -0.01(-5.87%) |
Feb 15, 2022 | 0.1370 | 0.1480 | 0.1270 | 0.1464 | 120,920 | +0.01(+7.10%) |
Feb 14, 2022 | 0.1400 | 0.1449 | 0.1310 | 0.1367 | 163,356 | -0.00(-2.36%) |
Feb 11, 2022 | 0.1400 | 0.1453 | 0.1400 | 0.1400 | 115,038 | -0.00(-3.45%) |
Feb 10, 2022 | 0.1454 | 0.1454 | 0.1390 | 0.1450 | 120,946 | +0.00(+2.76%) |
Feb 09, 2022 | 0.1375 | 0.1454 | 0.1351 | 0.1411 | 376,400 | +0.00(+2.62%) |
Feb 08, 2022 | 0.1699 | 0.1699 | 0.1210 | 0.1375 | 624,063 | -0.02(-14.06%) |
Feb 07, 2022 | 0.1700 | 0.1749 | 0.1505 | 0.1600 | 1,178,932 | -0.02(-9.19%) |
Feb 04, 2022 | 0.1800 | 0.1800 | 0.1701 | 0.1762 | 181,329 | -0.00(-2.11%) |
Feb 03, 2022 | 0.1755 | 0.1800 | 245,346 | +0.00(+0.17%) | ||
Feb 02, 2022 | 0.1919 | 0.2000 | 0.1783 | 0.1797 | 244,555 | -0.01(-2.81%) |
Feb 01, 2022 | 0.1755 | 0.1873 | 0.1755 | 0.1849 | 48,960 | +0.01(+2.84%) |
Jan 31, 2022 | 0.1768 | 0.2000 | 0.1750 | 0.1798 | 402,537 | +0.00(+1.75%) |
Jan 28, 2022 | 0.1848 | 0.1851 | 0.1750 | 0.1767 | 263,924 | -0.00(-1.83%) |
Jan 27, 2022 | 0.1893 | 0.1893 | 0.1800 | 0.1800 | 253,582 | -0.01(-4.91%) |
Jan 26, 2022 | 0.1799 | 0.1895 | 0.1750 | 0.1893 | 279,890 | +0.01(+5.28%) |
Jan 25, 2022 | 0.1864 | 0.1978 | 0.1700 | 0.1798 | 330,033 | -0.02(-9.01%) |
Jan 24, 2022 | 0.1810 | 0.1986 | 0.1705 | 0.1976 | 153,778 | +0.01(+3.46%) |
Jan 21, 2022 | 0.2077 | 0.2077 | 0.1875 | 0.1910 | 89,520 | -0.01(-4.50%) |
Jan 20, 2022 | 0.1897 | 0.2200 | 0.1897 | 0.2000 | 120,936 | -0.01(-4.76%) |
Jan 19, 2022 | 0.2200 | 0.2200 | 0.1995 | 0.2100 | 156,860 | +0.00(+0.00%) |
Jan 18, 2022 | 0.2200 | 0.2242 | 0.1937 | 0.2100 | 212,508 | -0.01(-6.38%) |
Jan 14, 2022 | 0.2243 | 0 | -0.00(-0.84%) | |||
Jan 13, 2022 | 0.2101 | 0.2288 | 0.2050 | 0.2262 | 184,147 | +0.00(+0.98%) |
Jan 12, 2022 | 0.2400 | 0.2500 | 0.2095 | 0.2240 | 686,209 | +0.00(+2.00%) |
Jan 11, 2022 | 0.2011 | 0.2290 | 0.2000 | 0.2196 | 84,809 | +0.01(+5.32%) |
Jan 10, 2022 | 0.1611 | 0.2277 | 0.1610 | 0.2085 | 614,296 | -0.01(-5.14%) |
Jan 07, 2022 | 0.2274 | 0.2274 | 0.2049 | 0.2198 | 187,993 | -0.01(-2.22%) |
Jan 06, 2022 | 0.2202 | 0.2294 | 0.2100 | 0.2248 | 254,990 | +0.00(+1.72%) |
Jan 05, 2022 | 0.2300 | 0.2447 | 0.2175 | 0.2210 | 247,319 | -0.02(-7.92%) |
Jan 04, 2022 | 0.2224 | 0.2448 | 0.2224 | 0.2400 | 130,740 | +0.00(+0.00%) |
Jan 03, 2022 | 0.2220 | 0.2599 | 0.2220 | 0.2400 | 153,534 | -0.02(-7.62%) |
Dec 31, 2021 | 0.2508 | 0.2599 | 0.2500 | 0.2598 | 401,421 | -0.00(-0.04%) |
Dec 30, 2021 | 0.2510 | 0.2599 | 0.2500 | 0.2599 | 176,314 | +0.00(+0.00%) |
Dec 29, 2021 | 0.2625 | 0.2649 | 0.2500 | 0.2599 | 178,234 | -0.00(-0.99%) |
Dec 28, 2021 | 0.2794 | 0.2794 | 0.2601 | 0.2625 | 77,489 | -0.02(-6.05%) |
Dec 27, 2021 | 0.2700 | 0.2795 | 0.2602 | 0.2794 | 147,301 | +0.01(+3.48%) |
Dec 23, 2021 | 0.2640 | 0.2700 | 0.2600 | 0.2700 | 267,516 | +0.01(+2.27%) |
Dec 22, 2021 | 0.2654 | 0.2794 | 0.2556 | 0.2640 | 118,616 | -0.00(-1.38%) |
Dec 21, 2021 | 0.2654 | 0.2830 | 0.2654 | 0.2677 | 59,410 | -0.01(-1.98%) |
Dec 20, 2021 | 0.2795 | 0.2845 | 0.2600 | 0.2731 | 357,374 | -0.00(-1.59%) |
Dec 17, 2021 | 0.2859 | 0.2859 | 0.2600 | 0.2775 | 71,448 | -0.00(-0.89%) |
Dec 16, 2021 | 0.2798 | 0.2850 | 0.2589 | 0.2800 | 91,516 | +0.01(+3.24%) |
Dec 15, 2021 | 0.2750 | 0.2795 | 0.2550 | 0.2712 | 39,924 | -0.01(-2.97%) |
Dec 14, 2021 | 0.2705 | 0.2870 | 0.2450 | 0.2795 | 278,516 | -0.00(-0.18%) |
Dec 13, 2021 | 0.2301 | 0.2895 | 0.2301 | 0.2800 | 807,496 | +0.06(+25.56%) |
Dec 10, 2021 | 0.2295 | 0.2300 | 0.2220 | 0.2230 | 187,345 | -0.00(-0.89%) |
Dec 09, 2021 | 0.2299 | 0.2300 | 0.2150 | 0.2250 | 110,784 | -0.01(-5.98%) |
Dec 08, 2021 | 0.2225 | 0.2488 | 0.2151 | 0.2393 | 75,649 | +0.01(+4.04%) |
Dec 07, 2021 | 0.2399 | 0.2445 | 0.2150 | 0.2300 | 238,534 | -0.01(-4.17%) |
Dec 06, 2021 | 0.2449 | 0.2450 | 0.2300 | 0.2400 | 101,445 | +0.00(+0.00%) |
Dec 03, 2021 | 0.2490 | 0.2490 | 0.2286 | 0.2400 | 35,787 | -0.01(-3.69%) |
Dec 02, 2021 | 0.2520 | 0.2530 | 0.2130 | 0.2492 | 183,658 | -0.00(-0.32%) |