Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0800 | 0.0840 | 0.0720 | 0.0753 | 152,362 | -0.00(-5.52%) |
Feb 25, 2022 | 0.0801 | 0.0833 | 0.0720 | 0.0797 | 47,211 | +0.01(+10.39%) |
Feb 24, 2022 | 0.0747 | 0.0749 | 0.0700 | 0.0722 | 132,717 | -0.00(-1.23%) |
Feb 23, 2022 | 0.0704 | 0.0751 | 0.0704 | 0.0731 | 99,919 | -0.00(-2.40%) |
Feb 22, 2022 | 0.0710 | 0.0754 | 0.0707 | 0.0749 | 80,708 | +0.00(+2.46%) |
Feb 18, 2022 | 0.0731 | 0 | -0.00(-5.92%) | |||
Feb 17, 2022 | 0.0737 | 0.0792 | 0.0737 | 0.0777 | 59,090 | +0.00(+0.91%) |
Feb 16, 2022 | 0.0692 | 0.0800 | 0.0692 | 0.0770 | 14,475 | -0.00(-2.90%) |
Feb 15, 2022 | 0.0767 | 0.0793 | 0.0767 | 0.0793 | 39,125 | -0.00(-0.88%) |
Feb 14, 2022 | 0.0809 | 0.0850 | 0.0700 | 0.0800 | 169,590 | -0.00(-1.23%) |
Feb 11, 2022 | 0.0930 | 0.0930 | 0.0808 | 0.0810 | 12,380 | +0.00(+0.25%) |
Feb 10, 2022 | 0.0808 | 0.0839 | 0.0800 | 0.0808 | 35,185 | +0.00(+0.50%) |
Feb 09, 2022 | 0.0784 | 0.0818 | 0.0784 | 0.0804 | 56,680 | +0.00(+4.42%) |
Feb 08, 2022 | 0.0695 | 0.0825 | 0.0695 | 0.0770 | 57,560 | -0.00(-2.53%) |
Feb 07, 2022 | 0.0880 | 0.0880 | 0.0783 | 0.0790 | 23,836 | -0.00(-1.37%) |
Feb 04, 2022 | 0.0795 | 0.0844 | 0.0768 | 0.0801 | 30,616 | -0.00(-0.12%) |
Feb 03, 2022 | 0.0840 | 0.0800 | 0.0802 | 132,779 | -0.01(-8.66%) | |
Feb 02, 2022 | 0.0930 | 0.0930 | 0.0728 | 0.0878 | 12,000 | +0.01(+8.66%) |
Feb 01, 2022 | 0.0850 | 0.0850 | 0.0808 | 0.0808 | 26,330 | -0.00(-1.82%) |
Jan 31, 2022 | 0.0728 | 0.0874 | 0.0728 | 0.0823 | 22,075 | +0.01(+9.73%) |
Jan 28, 2022 | 0.0807 | 0.0852 | 0.0750 | 0.0750 | 15,656 | -0.01(-11.76%) |
Jan 27, 2022 | 0.0876 | 0.0876 | 0.0815 | 0.0850 | 22,833 | +0.01(+8.70%) |
Jan 26, 2022 | 0.0820 | 0.0888 | 0.0782 | 0.0782 | 239,550 | -0.00(-2.01%) |
Jan 25, 2022 | 0.0847 | 0.0847 | 0.0750 | 0.0798 | 54,557 | +0.00(+2.31%) |
Jan 24, 2022 | 0.0803 | 0.0853 | 0.0750 | 0.0780 | 157,632 | -0.01(-6.02%) |
Jan 21, 2022 | 0.0857 | 0.0928 | 0.0800 | 0.0830 | 65,060 | -0.01(-7.98%) |
Jan 20, 2022 | 0.0999 | 0.1000 | 0.0890 | 0.0902 | 44,969 | -0.00(-3.53%) |
Jan 19, 2022 | 0.0971 | 0.0971 | 0.0914 | 0.0935 | 9,800 | +0.01(+8.22%) |
Jan 18, 2022 | 0.0929 | 0.0929 | 0.0790 | 0.0864 | 36,622 | -0.01(-10.37%) |
Jan 14, 2022 | 0.0964 | 0 | +0.01(+5.47%) | |||
Jan 13, 2022 | 0.0860 | 0.1000 | 0.0860 | 0.0914 | 151,475 | -0.01(-5.48%) |
Jan 12, 2022 | 0.0885 | 0.0967 | 0.0822 | 0.0967 | 203,255 | +0.01(+11.92%) |
Jan 11, 2022 | 0.0792 | 0.0907 | 0.0791 | 0.0864 | 192,658 | +0.01(+10.49%) |
Jan 10, 2022 | 0.0894 | 0.0894 | 0.0782 | 0.0782 | 120,169 | -0.01(-9.80%) |
Jan 07, 2022 | 0.0800 | 0.0907 | 0.0800 | 0.0867 | 43,000 | -0.00(-0.23%) |
Jan 06, 2022 | 0.0850 | 0.0890 | 0.0850 | 0.0869 | 115,233 | +0.00(+2.00%) |
Jan 05, 2022 | 0.0905 | 0.0920 | 0.0852 | 0.0852 | 166,375 | -0.01(-6.68%) |
Jan 04, 2022 | 0.0810 | 0.0939 | 0.0810 | 0.0913 | 134,519 | +0.02(+30.99%) |
Jan 03, 2022 | 0.0954 | 0.0954 | 0.0680 | 0.0697 | 214,927 | -0.01(-15.00%) |
Dec 31, 2021 | 0.0710 | 0.0850 | 0.0700 | 0.0820 | 43,530 | +0.00(+5.26%) |
Dec 30, 2021 | 0.0703 | 0.0832 | 0.0703 | 0.0779 | 45,555 | +0.00(+0.91%) |
Dec 29, 2021 | 0.0880 | 0.0880 | 0.0730 | 0.0772 | 28,200 | +0.00(+6.48%) |
Dec 28, 2021 | 0.0746 | 0.0836 | 0.0666 | 0.0725 | 255,877 | -0.01(-7.17%) |
Dec 27, 2021 | 0.0700 | 0.0882 | 0.0700 | 0.0781 | 70,999 | +0.00(+0.13%) |
Dec 23, 2021 | 0.0776 | 0.0850 | 0.0720 | 0.0780 | 248,152 | -0.00(-0.89%) |
Dec 22, 2021 | 0.0800 | 0.0800 | 0.0720 | 0.0787 | 31,919 | +0.00(+4.93%) |
Dec 21, 2021 | 0.0730 | 0.0781 | 0.0727 | 0.0750 | 212,608 | +0.00(+3.31%) |
Dec 20, 2021 | 0.0726 | 0.0823 | 0.0726 | 0.0726 | 68,921 | -0.01(-12.11%) |
Dec 17, 2021 | 0.0750 | 0.0826 | 0.0733 | 0.0826 | 282,540 | +0.01(+10.13%) |
Dec 16, 2021 | 0.0653 | 0.0840 | 0.0653 | 0.0750 | 56,676 | -0.00(-2.60%) |
Dec 15, 2021 | 0.0790 | 0.0790 | 0.0724 | 0.0770 | 138,169 | -0.00(-2.53%) |
Dec 14, 2021 | 0.0825 | 0.0825 | 0.0750 | 0.0790 | 194,375 | +0.00(+0.38%) |
Dec 13, 2021 | 0.0810 | 0.0812 | 0.0734 | 0.0787 | 96,720 | -0.00(-2.36%) |
Dec 10, 2021 | 0.0830 | 0.0875 | 0.0801 | 0.0806 | 141,080 | +0.00(+2.15%) |
Dec 09, 2021 | 0.0815 | 0.0866 | 0.0789 | 0.0789 | 15,716 | -0.01(-10.34%) |
Dec 08, 2021 | 0.0787 | 0.0880 | 0.0740 | 0.0880 | 26,600 | +0.01(+10.41%) |
Dec 07, 2021 | 0.0750 | 0.0800 | 0.0744 | 0.0797 | 314,158 | +0.00(+2.57%) |
Dec 06, 2021 | 0.0763 | 0.0840 | 0.0719 | 0.0777 | 459,621 | -0.01(-7.50%) |
Dec 03, 2021 | 0.0770 | 0.0900 | 0.0770 | 0.0840 | 113,810 | +0.00(+3.45%) |
Dec 02, 2021 | 0.0840 | 0.0900 | 0.0800 | 0.0812 | 55,592 | -0.01(-11.55%) |