Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.190 | 5.990 | 5.030 | 5.850 | 6,445,166 | -0.08(-1.35%) |
Feb 25, 2022 | 5.440 | 6.240 | 5.020 | 5.930 | 53,039,368 | +1.18(+24.84%) |
Feb 24, 2022 | 2.020 | 6.658 | 1.980 | 4.750 | 26,132,160 | +2.58(+118.89%) |
Feb 23, 2022 | 2.360 | 2.490 | 2.140 | 2.170 | 33,672 | -0.12(-5.24%) |
Feb 22, 2022 | 2.220 | 2.400 | 2.120 | 2.290 | 56,724 | +0.02(+0.88%) |
Feb 18, 2022 | 2.270 | 0 | -0.32(-12.36%) | |||
Feb 17, 2022 | 2.780 | 2.790 | 2.490 | 2.590 | 134,002 | -0.19(-6.83%) |
Feb 16, 2022 | 2.800 | 2.900 | 2.760 | 2.780 | 136,084 | -0.04(-1.42%) |
Feb 15, 2022 | 2.860 | 2.920 | 2.730 | 2.820 | 146,289 | -0.01(-0.35%) |
Feb 14, 2022 | 2.950 | 2.990 | 2.740 | 2.830 | 140,166 | -0.12(-4.09%) |
Feb 11, 2022 | 3.180 | 3.190 | 2.920 | 2.951 | 210,210 | -0.24(-7.50%) |
Feb 10, 2022 | 3.150 | 3.720 | 3.000 | 3.190 | 648,724 | -0.52(-14.02%) |
Feb 09, 2022 | 3.570 | 4.000 | 3.040 | 3.710 | 859,390 | +3.51(+1720.41%) |
Feb 08, 2022 | 0.1900 | 0.2050 | 0.1897 | 0.2038 | 7,869,362 | -0.03(-14.37%) |
Feb 07, 2022 | 0.2470 | 0.2470 | 0.2200 | 0.2380 | 2,586,607 | -0.01(-4.15%) |
Feb 04, 2022 | 0.2500 | 0.2500 | 0.2373 | 0.2483 | 943,194 | +0.02(+9.87%) |
Feb 03, 2022 | 0.2100 | 0.2260 | 371,467 | -0.02(-6.65%) | ||
Feb 02, 2022 | 0.2630 | 0.2630 | 0.2411 | 0.2421 | 599,846 | -0.02(-7.35%) |
Feb 01, 2022 | 0.2400 | 0.2630 | 0.2400 | 0.2613 | 2,165,326 | +0.02(+7.00%) |
Jan 31, 2022 | 0.2317 | 0.2442 | 350,162 | +0.01(+5.49%) | ||
Jan 28, 2022 | 0.2300 | 0.2399 | 0.2260 | 0.2315 | 295,298 | -0.00(-1.74%) |
Jan 27, 2022 | 0.2500 | 0.2573 | 0.2300 | 0.2356 | 567,415 | -0.01(-3.80%) |
Jan 26, 2022 | 0.2500 | 0.2630 | 0.2360 | 0.2449 | 1,109,475 | +0.00(+0.62%) |
Jan 25, 2022 | 0.2200 | 0.2500 | 0.2202 | 0.2434 | 1,060,911 | +0.02(+9.25%) |
Jan 24, 2022 | 0.2300 | 0.2300 | 0.2080 | 0.2228 | 1,741,543 | -0.01(-4.30%) |
Jan 21, 2022 | 0.2513 | 0.2599 | 0.2313 | 0.2328 | 731,597 | -0.03(-10.15%) |
Jan 20, 2022 | 0.2700 | 0.2744 | 0.2550 | 0.2591 | 339,828 | -0.01(-3.97%) |
Jan 19, 2022 | 0.2570 | 0.2790 | 0.2502 | 0.2698 | 633,655 | +0.00(+1.81%) |
Jan 18, 2022 | 0.2749 | 0.2749 | 0.2556 | 0.2650 | 579,447 | -0.00(-0.64%) |
Jan 14, 2022 | 0.2667 | 0 | +0.00(+1.41%) | |||
Jan 13, 2022 | 0.2839 | 0.2900 | 0.2600 | 0.2630 | 974,198 | -0.02(-7.36%) |
Jan 12, 2022 | 0.2897 | 0.2997 | 0.2780 | 0.2839 | 960,433 | -0.01(-3.66%) |
Jan 11, 2022 | 0.2812 | 0.3000 | 0.2787 | 0.2947 | 665,217 | +0.02(+5.51%) |
Jan 10, 2022 | 0.2800 | 0.2995 | 0.2728 | 0.2793 | 2,114,329 | -0.02(-6.84%) |
Jan 07, 2022 | 0.3030 | 0.3100 | 0.2911 | 0.2998 | 739,171 | +0.00(+0.57%) |
Jan 06, 2022 | 0.3300 | 0.3300 | 0.2968 | 0.2981 | 1,316,945 | -0.04(-11.80%) |
Jan 05, 2022 | 0.3200 | 0.3560 | 0.3100 | 0.3380 | 1,950,321 | +0.01(+4.61%) |
Jan 04, 2022 | 0.3210 | 0.3340 | 0.3150 | 0.3231 | 547,613 | -0.01(-2.09%) |
Jan 03, 2022 | 0.2992 | 0.3349 | 0.2940 | 0.3300 | 2,734,487 | +0.04(+12.94%) |
Dec 31, 2021 | 0.2923 | 0.3100 | 0.2895 | 0.2922 | 1,345,971 | -0.02(-6.65%) |
Dec 30, 2021 | 0.2800 | 0.3150 | 0.2770 | 0.3130 | 3,057,532 | +0.03(+10.41%) |
Dec 29, 2021 | 0.3000 | 0.3037 | 0.2800 | 0.2835 | 1,442,048 | -0.02(-6.13%) |
Dec 28, 2021 | 0.3100 | 0.3199 | 0.2970 | 0.3020 | 892,584 | -0.02(-4.85%) |
Dec 27, 2021 | 0.3262 | 0.3300 | 0.3125 | 0.3174 | 559,997 | -0.01(-3.82%) |
Dec 23, 2021 | 0.3096 | 0.3428 | 0.3020 | 0.3300 | 2,206,191 | +0.02(+4.76%) |
Dec 22, 2021 | 0.3125 | 0.3200 | 0.3040 | 0.3150 | 820,032 | +0.01(+1.61%) |
Dec 21, 2021 | 0.3111 | 0.3124 | 0.3000 | 0.3100 | 740,500 | +0.01(+3.33%) |
Dec 20, 2021 | 0.3150 | 0.3255 | 0.2900 | 0.3000 | 1,009,414 | -0.02(-6.69%) |
Dec 17, 2021 | 0.3120 | 0.3270 | 0.3100 | 0.3215 | 744,652 | +0.01(+2.36%) |
Dec 16, 2021 | 0.3100 | 0.3400 | 0.3100 | 0.3141 | 1,831,336 | +0.00(+0.64%) |
Dec 15, 2021 | 0.3100 | 0.3200 | 0.3030 | 0.3121 | 851,629 | -0.01(-2.47%) |
Dec 14, 2021 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 459,594 | -0.02(-5.83%) |
Dec 13, 2021 | 0.3500 | 0.3570 | 0.3286 | 0.3398 | 549,206 | -0.01(-2.86%) |
Dec 10, 2021 | 0.3613 | 0.3650 | 0.3405 | 0.3498 | 497,115 | -0.01(-3.37%) |
Dec 09, 2021 | 0.3700 | 0.3700 | 0.3480 | 0.3620 | 932,571 | -0.01(-1.90%) |
Dec 08, 2021 | 0.3590 | 0.3690 | 0.3360 | 0.3690 | 751,825 | +0.01(+3.10%) |
Dec 07, 2021 | 0.3500 | 0.3788 | 0.3399 | 0.3579 | 1,248,191 | +0.02(+5.58%) |
Dec 06, 2021 | 0.3000 | 0.3490 | 0.2850 | 0.3390 | 2,844,305 | +0.03(+8.34%) |
Dec 03, 2021 | 0.3595 | 0.3648 | 0.3129 | 0.3129 | 2,180,223 | -0.04(-10.42%) |
Dec 02, 2021 | 0.3600 | 0.3685 | 0.3450 | 0.3493 | 1,295,151 | -0.01(-3.91%) |