Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0539 | 0.0603 | 0.0539 | 0.0601 | 70,471 | -0.00(-3.06%) |
Feb 25, 2022 | 0.0536 | 0.0620 | 0.0538 | 0.0620 | 193,782 | +0.00(+8.01%) |
Feb 24, 2022 | 0.0536 | 0.0679 | 0.0536 | 0.0574 | 193,475 | -0.00(-6.06%) |
Feb 23, 2022 | 0.0603 | 0.0670 | 0.0589 | 0.0611 | 96,240 | +0.00(+3.91%) |
Feb 22, 2022 | 0.0632 | 0.0633 | 0.0535 | 0.0588 | 171,182 | -0.00(-6.96%) |
Feb 18, 2022 | 0.0632 | 0 | +0.01(+8.97%) | |||
Feb 17, 2022 | 0.0600 | 0.0600 | 0.0577 | 0.0580 | 50,395 | -0.01(-8.66%) |
Feb 16, 2022 | 0.0630 | 0.0670 | 0.0588 | 0.0635 | 92,595 | +0.00(+0.32%) |
Feb 15, 2022 | 0.0589 | 0.0671 | 0.0589 | 0.0633 | 261,442 | -0.00(-5.80%) |
Feb 14, 2022 | 0.0590 | 0.0717 | 0.0590 | 0.0672 | 114,466 | -0.00(-5.49%) |
Feb 11, 2022 | 0.0755 | 0.0755 | 0.0624 | 0.0711 | 543,767 | -0.00(-3.66%) |
Feb 10, 2022 | 0.0754 | 0.0754 | 0.0700 | 0.0738 | 59,244 | +0.00(+3.65%) |
Feb 09, 2022 | 0.0650 | 0.0717 | 0.0650 | 0.0712 | 733,837 | +0.00(+1.71%) |
Feb 08, 2022 | 0.0703 | 0.0711 | 0.0591 | 0.0700 | 132,920 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0709 | 0.0710 | 0.0697 | 0.0700 | 331,046 | -0.00(-1.41%) |
Feb 04, 2022 | 0.0620 | 0.0713 | 0.0620 | 0.0710 | 414,669 | +0.00(+7.58%) |
Feb 03, 2022 | 0.0714 | 0.0715 | 0.0645 | 0.0660 | 509,868 | -0.01(-9.22%) |
Feb 02, 2022 | 0.0840 | 0.0840 | 0.0668 | 0.0727 | 96,670 | -0.00(-3.07%) |
Feb 01, 2022 | 0.0721 | 0.0762 | 0.0697 | 0.0750 | 174,954 | +0.01(+9.49%) |
Jan 31, 2022 | 0.0662 | 0.0713 | 0.0662 | 0.0685 | 207,750 | -0.00(-2.28%) |
Jan 28, 2022 | 0.0701 | 0.0744 | 0.0691 | 0.0701 | 230,747 | -0.00(-6.53%) |
Jan 27, 2022 | 0.0793 | 0.0800 | 0.0705 | 0.0750 | 73,069 | -0.00(-2.85%) |
Jan 26, 2022 | 0.0742 | 0.0794 | 0.0735 | 0.0772 | 139,345 | +0.01(+10.13%) |
Jan 25, 2022 | 0.0689 | 0.0725 | 0.0661 | 0.0701 | 367,665 | +0.01(+10.74%) |
Jan 24, 2022 | 0.0600 | 0.0663 | 0.0600 | 0.0633 | 241,955 | -0.00(-3.51%) |
Jan 21, 2022 | 0.0756 | 0.0772 | 0.0632 | 0.0656 | 497,586 | -0.01(-15.35%) |
Jan 20, 2022 | 0.0760 | 0.0779 | 0.0757 | 0.0775 | 190,752 | -0.00(-1.27%) |
Jan 19, 2022 | 0.0889 | 0.0889 | 0.0750 | 0.0785 | 153,855 | -0.00(-3.44%) |
Jan 18, 2022 | 0.0879 | 0.0879 | 0.0788 | 0.0813 | 174,345 | -0.00(-3.21%) |
Jan 14, 2022 | 0.0840 | 0 | -0.00(-0.36%) | |||
Jan 13, 2022 | 0.0786 | 0.0885 | 0.0786 | 0.0843 | 68,694 | +0.00(+5.37%) |
Jan 12, 2022 | 0.0786 | 0.0850 | 0.0786 | 0.0800 | 53,252 | -0.00(-3.38%) |
Jan 11, 2022 | 0.0830 | 0.0852 | 0.0781 | 0.0828 | 63,756 | +0.00(+4.94%) |
Jan 10, 2022 | 0.0886 | 0.0886 | 0.0778 | 0.0789 | 270,904 | -0.00(-5.28%) |
Jan 07, 2022 | 0.0822 | 0.0910 | 0.0814 | 0.0833 | 644,762 | +0.00(+0.36%) |
Jan 06, 2022 | 0.0913 | 0.0920 | 0.0821 | 0.0830 | 302,823 | -0.01(-7.78%) |
Jan 05, 2022 | 0.0899 | 0.0950 | 0.0857 | 0.0900 | 288,377 | +0.00(+5.51%) |
Jan 04, 2022 | 0.0830 | 0.0878 | 0.0804 | 0.0853 | 334,049 | +0.00(+5.57%) |
Jan 03, 2022 | 0.0828 | 0.0836 | 0.0790 | 0.0808 | 113,821 | +0.00(+1.38%) |
Dec 31, 2021 | 0.0900 | 0.0900 | 0.0750 | 0.0797 | 1,533,943 | -0.00(-5.12%) |
Dec 30, 2021 | 0.0760 | 0.0910 | 0.0760 | 0.0840 | 443,404 | +0.00(+5.00%) |
Dec 29, 2021 | 0.0780 | 0.0908 | 0.0778 | 0.0800 | 262,350 | -0.01(-9.40%) |
Dec 28, 2021 | 0.0840 | 0.0900 | 0.0800 | 0.0883 | 289,521 | +0.01(+8.74%) |
Dec 27, 2021 | 0.0950 | 0.0950 | 0.0753 | 0.0812 | 312,433 | -0.01(-6.67%) |
Dec 23, 2021 | 0.0900 | 0.0900 | 0.0803 | 0.0870 | 447,147 | +0.00(+1.05%) |
Dec 22, 2021 | 0.0836 | 0.0920 | 0.0836 | 0.0861 | 183,433 | +0.00(+1.18%) |
Dec 21, 2021 | 0.0880 | 0.0899 | 0.0850 | 0.0851 | 123,116 | -0.00(-2.63%) |
Dec 20, 2021 | 0.0948 | 0.0948 | 0.0800 | 0.0874 | 149,773 | -0.00(-2.89%) |
Dec 17, 2021 | 0.0927 | 0.0971 | 0.0853 | 0.0900 | 741,257 | -0.00(-3.23%) |
Dec 16, 2021 | 0.0914 | 0.1000 | 0.0900 | 0.0930 | 223,925 | -0.00(-0.43%) |
Dec 15, 2021 | 0.0911 | 0.0984 | 0.0881 | 0.0934 | 186,135 | -0.00(-1.48%) |
Dec 14, 2021 | 0.0952 | 0.1072 | 0.0888 | 0.0948 | 380,523 | -0.00(-4.24%) |
Dec 13, 2021 | 0.0981 | 0.1071 | 0.0963 | 0.0990 | 512,711 | +0.00(+0.00%) |
Dec 10, 2021 | 0.1034 | 0.1034 | 0.0945 | 0.0990 | 367,356 | +0.01(+7.14%) |
Dec 09, 2021 | 0.0800 | 0.0949 | 0.0775 | 0.0924 | 520,046 | +0.01(+14.07%) |
Dec 08, 2021 | 0.0743 | 0.0839 | 0.0743 | 0.0810 | 393,274 | +0.00(+0.00%) |
Dec 07, 2021 | 0.0700 | 0.0838 | 0.0700 | 0.0810 | 475,358 | +0.00(+0.12%) |
Dec 06, 2021 | 0.0847 | 0.0868 | 0.0781 | 0.0809 | 310,425 | -0.00(-1.94%) |
Dec 03, 2021 | 0.0870 | 0.0900 | 0.0774 | 0.0825 | 469,909 | -0.00(-2.94%) |
Dec 02, 2021 | 0.0860 | 0.0900 | 0.0806 | 0.0850 | 646,988 | -0.00(-1.16%) |