Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1195 | 0.1200 | 0.1075 | 0.1174 | 597,119 | -0.00(-1.34%) |
Feb 25, 2022 | 0.1284 | 0.1240 | 0.1130 | 0.1190 | 580,895 | -0.01(-6.52%) |
Feb 24, 2022 | 0.1225 | 0.1275 | 0.1200 | 0.1273 | 413,831 | -0.00(-1.77%) |
Feb 23, 2022 | 0.1301 | 0.1400 | 0.1250 | 0.1296 | 550,207 | -0.00(-2.19%) |
Feb 22, 2022 | 0.1449 | 0.1450 | 0.1325 | 0.1325 | 664,817 | -0.01(-8.56%) |
Feb 18, 2022 | 0.1449 | 0 | -0.01(-4.98%) | |||
Feb 17, 2022 | 0.1597 | 0.1597 | 0.1500 | 0.1525 | 54,775 | +0.00(+1.33%) |
Feb 16, 2022 | 0.1675 | 0.1675 | 0.1505 | 0.1505 | 136,212 | -0.01(-6.70%) |
Feb 15, 2022 | 0.1650 | 0.1675 | 0.1550 | 0.1613 | 137,392 | -0.00(-2.24%) |
Feb 14, 2022 | 0.1700 | 0.1700 | 0.1450 | 0.1650 | 111,534 | -0.00(-1.79%) |
Feb 11, 2022 | 0.1550 | 0.1700 | 0.1500 | 0.1680 | 414,927 | +0.01(+8.39%) |
Feb 10, 2022 | 0.1400 | 0.1599 | 0.1400 | 0.1550 | 438,263 | +0.00(+1.91%) |
Feb 09, 2022 | 0.1412 | 0.1543 | 0.1361 | 0.1521 | 277,088 | +0.01(+7.72%) |
Feb 08, 2022 | 0.1380 | 0.1412 | 0.1360 | 0.1412 | 199,751 | +0.01(+3.82%) |
Feb 07, 2022 | 0.1406 | 0.1440 | 0.1360 | 0.1360 | 207,472 | -0.00(-3.27%) |
Feb 04, 2022 | 0.1400 | 0.1500 | 0.1400 | 0.1406 | 296,094 | +0.00(+0.07%) |
Feb 03, 2022 | 0.1415 | 0.1477 | 0.1405 | 152,713 | -0.00(-0.64%) | |
Feb 02, 2022 | 0.1401 | 0.1530 | 0.1401 | 0.1414 | 199,115 | +0.00(+1.00%) |
Feb 01, 2022 | 0.1480 | 0.1538 | 0.1400 | 0.1400 | 330,583 | -0.01(-5.41%) |
Jan 31, 2022 | 0.1400 | 0.1500 | 0.1300 | 0.1480 | 250,861 | +0.00(+0.68%) |
Jan 28, 2022 | 0.1405 | 0.1600 | 0.1350 | 0.1470 | 222,185 | -0.00(-2.00%) |
Jan 27, 2022 | 0.1510 | 0.1520 | 0.1500 | 0.1500 | 217,477 | -0.00(-1.96%) |
Jan 26, 2022 | 0.1550 | 0.1644 | 0.1500 | 0.1530 | 221,396 | +0.00(+1.39%) |
Jan 25, 2022 | 0.1450 | 0.1509 | 0.1251 | 0.1509 | 350,650 | +0.01(+7.79%) |
Jan 24, 2022 | 0.1500 | 0.1500 | 0.1270 | 0.1400 | 586,880 | -0.00(-3.38%) |
Jan 21, 2022 | 0.1645 | 0.1645 | 0.1400 | 0.1449 | 799,854 | -0.02(-9.44%) |
Jan 20, 2022 | 0.1710 | 0.1850 | 0.1550 | 0.1600 | 483,135 | -0.01(-3.61%) |
Jan 19, 2022 | 0.1560 | 0.1775 | 0.1525 | 0.1660 | 773,267 | +0.01(+7.79%) |
Jan 18, 2022 | 0.1827 | 0.1935 | 0.1476 | 0.1540 | 2,338,575 | -0.03(-16.98%) |
Jan 14, 2022 | 0.1855 | 0 | -0.02(-9.51%) | |||
Jan 13, 2022 | 0.2640 | 0.2650 | 0.1910 | 0.2050 | 2,797,681 | -0.06(-22.35%) |
Jan 12, 2022 | 0.1999 | 0.2640 | 0.1900 | 0.2640 | 3,211,181 | +0.07(+35.38%) |
Jan 11, 2022 | 0.1930 | 0.2111 | 0.1801 | 0.1950 | 798,212 | +0.01(+2.90%) |
Jan 10, 2022 | 0.1800 | 0.1990 | 0.1800 | 0.1895 | 435,499 | +0.01(+6.52%) |
Jan 07, 2022 | 0.1800 | 0.2000 | 0.1748 | 0.1779 | 1,152,668 | +0.01(+7.62%) |
Jan 06, 2022 | 0.1425 | 0.1917 | 0.1300 | 0.1653 | 2,180,495 | +0.03(+19.01%) |
Jan 05, 2022 | 0.1279 | 0.1499 | 0.1171 | 0.1389 | 1,863,151 | +0.01(+6.93%) |
Jan 04, 2022 | 0.1200 | 0.1310 | 0.1187 | 0.1299 | 416,573 | +0.01(+8.98%) |
Jan 03, 2022 | 0.1200 | 0.1237 | 0.1092 | 0.1192 | 387,718 | +0.00(+2.23%) |
Dec 31, 2021 | 0.1050 | 0.1280 | 0.1050 | 0.1166 | 2,102,232 | +0.01(+9.48%) |
Dec 30, 2021 | 0.1095 | 0.1125 | 0.1010 | 0.1065 | 1,227,459 | -0.01(-4.91%) |
Dec 29, 2021 | 0.1200 | 0.1200 | 0.1120 | 0.1120 | 604,064 | -0.01(-6.12%) |
Dec 28, 2021 | 0.1240 | 0.1280 | 0.1180 | 0.1193 | 361,759 | -0.00(-3.01%) |
Dec 27, 2021 | 0.1200 | 0.1277 | 0.1101 | 0.1230 | 594,427 | +0.00(+2.50%) |
Dec 23, 2021 | 0.1000 | 0.1225 | 0.1000 | 0.1200 | 643,547 | +0.01(+12.15%) |
Dec 22, 2021 | 0.1020 | 0.1120 | 0.1000 | 0.1070 | 726,460 | +0.01(+5.94%) |
Dec 21, 2021 | 0.1075 | 0.1165 | 0.1010 | 0.1010 | 513,422 | -0.01(-6.05%) |
Dec 20, 2021 | 0.1200 | 0.1240 | 0.1075 | 0.1075 | 553,795 | -0.01(-10.42%) |
Dec 17, 2021 | 0.1235 | 0.1300 | 0.1200 | 0.1200 | 363,680 | +0.00(+0.00%) |
Dec 16, 2021 | 0.1301 | 0.1379 | 0.1190 | 0.1200 | 334,621 | -0.01(-10.45%) |
Dec 15, 2021 | 0.1250 | 0.1377 | 0.1110 | 0.1340 | 872,090 | +0.01(+11.67%) |
Dec 14, 2021 | 0.1325 | 0.1388 | 0.1100 | 0.1200 | 842,568 | -0.01(-8.81%) |
Dec 13, 2021 | 0.1540 | 0.1540 | 0.1300 | 0.1316 | 448,940 | -0.02(-12.27%) |
Dec 10, 2021 | 0.1455 | 0.1549 | 0.1455 | 0.1500 | 202,906 | +0.00(+2.32%) |
Dec 09, 2021 | 0.1470 | 0.1549 | 0.1451 | 0.1466 | 171,532 | +0.00(+0.41%) |
Dec 08, 2021 | 0.1471 | 0.1525 | 0.1255 | 0.1460 | 339,538 | -0.00(-1.55%) |
Dec 07, 2021 | 0.1498 | 0.1590 | 0.1407 | 0.1483 | 430,405 | -0.00(-1.00%) |
Dec 06, 2021 | 0.1500 | 0.1500 | 0.1320 | 0.1498 | 296,943 | -0.00(-0.13%) |
Dec 03, 2021 | 0.1530 | 0.1598 | 0.1400 | 0.1500 | 939,956 | -0.01(-6.13%) |
Dec 02, 2021 | 0.1550 | 0.1690 | 0.1520 | 0.1598 | 527,952 | -0.01(-3.09%) |