Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1653 | 0.1835 | 0.1627 | 0.1741 | 22,214,984 | +0.01(+3.26%) |
Feb 25, 2022 | 0.1327 | 0.1699 | 0.1402 | 0.1686 | 32,007,366 | +0.04(+31.62%) |
Feb 24, 2022 | 0.1157 | 0.1398 | 0.1129 | 0.1281 | 19,154,420 | +0.01(+6.48%) |
Feb 23, 2022 | 0.1350 | 0.1350 | 0.1180 | 0.1203 | 21,298,744 | -0.01(-7.46%) |
Feb 22, 2022 | 0.1449 | 0.1450 | 0.1300 | 0.1300 | 37,011,916 | -0.09(-39.79%) |
Feb 18, 2022 | 0.2159 | 0 | -0.01(-3.49%) | |||
Feb 17, 2022 | 0.2250 | 0.2293 | 0.2213 | 0.2237 | 4,080,490 | -0.01(-3.74%) |
Feb 16, 2022 | 0.2200 | 0.2345 | 0.2175 | 0.2324 | 9,681,181 | +0.01(+3.29%) |
Feb 15, 2022 | 0.2173 | 0.2273 | 0.2106 | 0.2250 | 8,373,770 | +0.01(+5.53%) |
Feb 14, 2022 | 0.2210 | 0.2255 | 0.2020 | 0.2132 | 12,884,059 | -0.01(-3.31%) |
Feb 11, 2022 | 0.2325 | 0.2344 | 0.2200 | 0.2205 | 18,646,742 | -0.01(-4.92%) |
Feb 10, 2022 | 0.2377 | 0.2427 | 0.2304 | 0.2319 | 34,337,684 | -0.01(-4.61%) |
Feb 09, 2022 | 0.2370 | 0.2508 | 0.2300 | 0.2431 | 98,375,024 | -0.23(-48.56%) |
Feb 08, 2022 | 0.4900 | 0.5025 | 0.4600 | 0.4726 | 3,084,459 | +0.01(+3.08%) |
Feb 07, 2022 | 0.4400 | 0.4750 | 0.4400 | 0.4585 | 842,991 | +0.02(+5.38%) |
Feb 04, 2022 | 0.4200 | 0.4450 | 0.4110 | 0.4351 | 1,343,691 | +0.01(+2.62%) |
Feb 03, 2022 | 0.4300 | 0.4240 | 332,422 | -0.02(-3.59%) | ||
Feb 02, 2022 | 0.4555 | 0.4612 | 0.4234 | 0.4398 | 562,420 | -0.02(-4.66%) |
Feb 01, 2022 | 0.4400 | 0.4700 | 0.4444 | 0.4613 | 537,459 | +0.01(+2.95%) |
Jan 31, 2022 | 0.4287 | 0.4481 | 488,578 | +0.03(+6.69%) | ||
Jan 28, 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 831,093 | -0.01(-3.43%) |
Jan 27, 2022 | 0.4584 | 0.4650 | 0.4300 | 0.4349 | 862,801 | -0.03(-5.91%) |
Jan 26, 2022 | 0.4895 | 0.4900 | 0.4488 | 0.4622 | 588,455 | -0.02(-3.20%) |
Jan 25, 2022 | 0.4700 | 0.4890 | 0.4600 | 0.4775 | 537,239 | -0.00(-0.02%) |
Jan 24, 2022 | 0.4685 | 0.4900 | 0.4410 | 0.4776 | 2,263,260 | +0.01(+3.11%) |
Jan 21, 2022 | 0.4926 | 0.4999 | 0.4605 | 0.4632 | 1,339,876 | -0.04(-8.28%) |
Jan 20, 2022 | 0.5001 | 0.5238 | 0.5001 | 0.5050 | 861,350 | +0.00(+0.96%) |
Jan 19, 2022 | 0.5031 | 0.5168 | 0.4952 | 0.5002 | 635,517 | -0.02(-3.29%) |
Jan 18, 2022 | 0.5150 | 0.5250 | 0.5000 | 0.5172 | 591,417 | -0.01(-2.38%) |
Jan 14, 2022 | 0.5298 | 0 | +0.01(+2.00%) | |||
Jan 13, 2022 | 0.5130 | 0.5290 | 0.5010 | 0.5194 | 845,819 | -0.00(-0.69%) |
Jan 12, 2022 | 0.5233 | 0.5299 | 0.5130 | 0.5230 | 740,772 | -0.01(-1.28%) |
Jan 11, 2022 | 0.5180 | 0.5299 | 0.5000 | 0.5298 | 1,149,170 | +0.02(+3.09%) |
Jan 10, 2022 | 0.5000 | 0.5179 | 0.4901 | 0.5139 | 2,045,107 | +0.01(+1.76%) |
Jan 07, 2022 | 0.5100 | 0.5299 | 0.5001 | 0.5050 | 1,162,600 | -0.01(-1.98%) |
Jan 06, 2022 | 0.5300 | 0.5399 | 0.5023 | 0.5152 | 2,039,016 | -0.01(-1.47%) |
Jan 05, 2022 | 0.6500 | 0.7087 | 0.5220 | 0.5229 | 20,971,340 | +0.00(+0.77%) |
Jan 04, 2022 | 0.5299 | 0.5300 | 0.5031 | 0.5189 | 608,211 | -0.01(-2.09%) |
Jan 03, 2022 | 0.4823 | 0.5300 | 0.4823 | 0.5300 | 1,071,328 | +0.06(+12.77%) |
Dec 31, 2021 | 0.4800 | 0.5000 | 0.4605 | 0.4700 | 1,981,930 | -0.01(-2.31%) |
Dec 30, 2021 | 0.5000 | 0.5001 | 0.4825 | 0.4811 | 1,530,771 | -0.00(-0.29%) |
Dec 29, 2021 | 0.5100 | 0.5149 | 0.4805 | 0.4825 | 1,267,581 | -0.02(-3.05%) |
Dec 28, 2021 | 0.5200 | 0.5200 | 0.4900 | 0.4977 | 1,594,959 | -0.03(-6.09%) |
Dec 27, 2021 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 1,484,220 | -0.01(-2.52%) |
Dec 23, 2021 | 0.5400 | 0.5500 | 0.5225 | 0.5437 | 720,055 | +0.00(+0.13%) |
Dec 22, 2021 | 0.5500 | 0.5584 | 0.5399 | 0.5430 | 676,219 | -0.01(-1.84%) |
Dec 21, 2021 | 0.5400 | 0.5700 | 0.5414 | 0.5532 | 619,213 | -0.02(-2.95%) |
Dec 20, 2021 | 0.5100 | 0.5739 | 0.5101 | 0.5700 | 1,472,255 | +0.06(+11.76%) |
Dec 17, 2021 | 0.5300 | 0.5588 | 0.5100 | 0.5100 | 711,748 | -0.02(-4.66%) |
Dec 16, 2021 | 0.5418 | 0.5699 | 0.5254 | 0.5349 | 714,993 | -0.01(-1.71%) |
Dec 15, 2021 | 0.5300 | 0.5580 | 0.5160 | 0.5442 | 839,396 | -0.00(-0.09%) |
Dec 14, 2021 | 0.5500 | 0.5580 | 0.5351 | 0.5447 | 562,417 | -0.01(-1.50%) |
Dec 13, 2021 | 0.5500 | 0.5600 | 0.5320 | 0.5530 | 635,033 | -0.02(-2.98%) |
Dec 10, 2021 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 728,752 | +0.01(+1.77%) |
Dec 09, 2021 | 0.5600 | 0.5779 | 0.5600 | 0.5601 | 558,089 | -0.01(-2.08%) |
Dec 08, 2021 | 0.5500 | 0.5823 | 0.5500 | 0.5720 | 763,643 | +0.01(+2.51%) |
Dec 07, 2021 | 0.5300 | 0.5700 | 0.5239 | 0.5580 | 988,798 | +0.02(+4.49%) |
Dec 06, 2021 | 0.5200 | 0.5479 | 0.5010 | 0.5340 | 1,118,008 | +0.01(+1.69%) |
Dec 03, 2021 | 0.5794 | 0.5899 | 0.5191 | 0.5251 | 2,460,015 | -0.05(-8.47%) |
Dec 02, 2021 | 0.5700 | 0.5950 | 0.5526 | 0.5737 | 1,045,199 | -0.00(-0.83%) |