Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1037 | 0.1066 | 0.0891 | 0.1035 | 74,254 | -0.01(-5.91%) |
Feb 25, 2022 | 0.1110 | 0.1145 | 0.1091 | 0.1100 | 41,428 | -0.00(-0.90%) |
Feb 24, 2022 | 0.1090 | 0.1149 | 0.1077 | 0.1110 | 72,655 | -0.00(-1.86%) |
Feb 23, 2022 | 0.1124 | 0.1195 | 0.1124 | 0.1131 | 87,330 | -0.01(-4.88%) |
Feb 22, 2022 | 0.1100 | 0.1264 | 0.1100 | 0.1189 | 98,112 | -0.00(-0.17%) |
Feb 18, 2022 | 0.1191 | 0 | -0.01(-6.07%) | |||
Feb 17, 2022 | 0.1259 | 0.1268 | 0.1130 | 0.1268 | 234,821 | -0.00(-2.54%) |
Feb 16, 2022 | 0.1294 | 0.1348 | 0.1244 | 0.1301 | 59,744 | +0.00(+0.39%) |
Feb 15, 2022 | 0.1380 | 0.1380 | 0.1248 | 0.1296 | 78,650 | +0.00(+1.81%) |
Feb 14, 2022 | 0.1387 | 0.1387 | 0.1212 | 0.1273 | 11,648 | -0.00(-2.08%) |
Feb 11, 2022 | 0.1258 | 0.1341 | 0.1220 | 0.1300 | 132,716 | +0.01(+6.56%) |
Feb 10, 2022 | 0.1211 | 0.1228 | 0.1210 | 0.1220 | 66,753 | -0.00(-0.33%) |
Feb 09, 2022 | 0.1200 | 0.1302 | 0.1200 | 0.1224 | 110,915 | -0.00(-2.47%) |
Feb 08, 2022 | 0.1299 | 0.1309 | 0.1130 | 0.1255 | 169,380 | +0.01(+5.46%) |
Feb 07, 2022 | 0.1290 | 0.1302 | 0.1140 | 0.1190 | 96,636 | -0.02(-11.85%) |
Feb 04, 2022 | 0.1590 | 0.1590 | 0.1250 | 0.1350 | 370,445 | -0.02(-15.09%) |
Feb 03, 2022 | 0.1500 | 0.1590 | 101,278 | +0.01(+6.00%) | ||
Feb 02, 2022 | 0.1400 | 0.1587 | 0.1400 | 0.1500 | 21,663 | +0.00(+0.00%) |
Feb 01, 2022 | 0.1520 | 0.1536 | 0.1458 | 0.1500 | 65,931 | +0.00(+0.87%) |
Jan 31, 2022 | 0.1560 | 0.1597 | 0.1487 | 0.1487 | 14,680 | -0.00(-0.07%) |
Jan 28, 2022 | 0.1685 | 0.1728 | 0.1350 | 0.1488 | 128,094 | -0.00(-2.75%) |
Jan 27, 2022 | 0.1500 | 0.1698 | 0.1500 | 0.1530 | 88,775 | -0.01(-7.83%) |
Jan 26, 2022 | 0.1585 | 0.1668 | 0.1531 | 0.1660 | 165,320 | -0.01(-3.04%) |
Jan 25, 2022 | 0.1750 | 0.1800 | 0.1600 | 0.1712 | 128,686 | -0.00(-0.58%) |
Jan 24, 2022 | 0.1760 | 0.1932 | 0.1650 | 0.1722 | 73,924 | -0.02(-9.56%) |
Jan 21, 2022 | 0.2000 | 0.2088 | 0.1900 | 0.1904 | 18,355 | -0.01(-3.01%) |
Jan 20, 2022 | 0.1966 | 0.2123 | 0.1963 | 0.1963 | 7,540 | +0.00(+1.08%) |
Jan 19, 2022 | 0.2000 | 0.2103 | 0.1942 | 0.1942 | 196,972 | -0.01(-2.56%) |
Jan 18, 2022 | 0.2075 | 0.2075 | 0.1957 | 0.1993 | 105,895 | -0.00(-1.82%) |
Jan 14, 2022 | 0.2030 | 0 | -0.00(-0.73%) | |||
Jan 13, 2022 | 0.2126 | 0.2150 | 0.2000 | 0.2045 | 114,743 | +0.00(+1.14%) |
Jan 12, 2022 | 0.1810 | 0.2122 | 0.1810 | 0.2022 | 24,039 | -0.01(-4.17%) |
Jan 11, 2022 | 0.2007 | 0.2149 | 0.2007 | 0.2110 | 72,611 | +0.01(+5.50%) |
Jan 10, 2022 | 0.1900 | 0.2108 | 0.1900 | 0.2000 | 110,435 | +0.00(+1.83%) |
Jan 07, 2022 | 0.2003 | 0.2003 | 0.1855 | 0.1964 | 40,127 | +0.01(+2.77%) |
Jan 06, 2022 | 0.2075 | 0.2120 | 0.1879 | 0.1911 | 44,814 | -0.02(-8.21%) |
Jan 05, 2022 | 0.2168 | 0.2178 | 0.2000 | 0.2082 | 195,303 | -0.00(-2.16%) |
Jan 04, 2022 | 0.2104 | 0.2208 | 0.2066 | 0.2128 | 134,868 | -0.00(-0.79%) |
Jan 03, 2022 | 0.2182 | 0.2190 | 0.1915 | 0.2145 | 101,239 | -0.00(-1.15%) |
Dec 31, 2021 | 0.2138 | 0.2177 | 0.2040 | 0.2170 | 18,695 | +0.02(+8.50%) |
Dec 30, 2021 | 0.2100 | 0.2100 | 0.1942 | 0.2000 | 41,924 | -0.01(-6.06%) |
Dec 29, 2021 | 0.2191 | 0.2224 | 0.2029 | 0.2129 | 43,953 | -0.02(-7.43%) |
Dec 28, 2021 | 0.2300 | 0.2322 | 0.2100 | 0.2300 | 56,435 | +0.00(+0.00%) |
Dec 27, 2021 | 0.1738 | 0.2556 | 0.1738 | 0.2300 | 118,344 | +0.03(+16.87%) |
Dec 23, 2021 | 0.2000 | 0.2000 | 0.1738 | 0.1968 | 192,267 | +0.02(+10.94%) |
Dec 22, 2021 | 0.1760 | 0.1840 | 0.1700 | 0.1774 | 95,073 | +0.00(+1.14%) |
Dec 21, 2021 | 0.1701 | 0.1754 | 0.1620 | 0.1754 | 35,408 | +0.01(+4.40%) |
Dec 20, 2021 | 0.1700 | 0.1756 | 0.1658 | 0.1680 | 51,624 | -0.00(-1.18%) |
Dec 17, 2021 | 0.1700 | 0.1894 | 0.1700 | 0.1700 | 68,167 | -0.01(-5.82%) |
Dec 16, 2021 | 0.1950 | 0.1950 | 0.1705 | 0.1805 | 4,820 | +0.00(+0.50%) |
Dec 15, 2021 | 0.1930 | 0.1930 | 0.1700 | 0.1796 | 39,550 | +0.00(+2.69%) |
Dec 14, 2021 | 0.1726 | 0.1800 | 0.1700 | 0.1749 | 27,946 | +0.00(+1.33%) |
Dec 13, 2021 | 0.1530 | 0.1836 | 0.1530 | 0.1726 | 15,149 | -0.01(-4.59%) |
Dec 10, 2021 | 0.1800 | 0.1864 | 0.1716 | 0.1809 | 44,258 | -0.00(-0.06%) |
Dec 09, 2021 | 0.1800 | 0.1910 | 0.1800 | 0.1810 | 132,413 | +0.00(+0.17%) |
Dec 08, 2021 | 0.1843 | 0.1961 | 0.1790 | 0.1807 | 16,859 | -0.00(-0.55%) |
Dec 07, 2021 | 0.1853 | 0.1900 | 0.1750 | 0.1817 | 125,956 | -0.01(-5.85%) |
Dec 06, 2021 | 0.1730 | 0.2010 | 0.1730 | 0.1930 | 98,696 | +0.00(+2.22%) |
Dec 03, 2021 | 0.2200 | 0.2200 | 0.1870 | 0.1888 | 82,672 | -0.03(-11.73%) |
Dec 02, 2021 | 0.2152 | 0.2375 | 0.2088 | 0.2139 | 106,455 | +0.01(+6.95%) |