Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0619 | 0.0637 | 0.0600 | 0.0615 | 250,852 | +0.00(+2.50%) |
Feb 25, 2022 | 0.0600 | 0.0638 | 0.0600 | 0.0600 | 298,035 | -0.00(-3.23%) |
Feb 24, 2022 | 0.0649 | 0.0649 | 0.0535 | 0.0620 | 390,768 | -0.00(-0.96%) |
Feb 23, 2022 | 0.0660 | 0.0660 | 0.0600 | 0.0626 | 310,551 | -0.00(-3.69%) |
Feb 22, 2022 | 0.0682 | 0.0682 | 0.0610 | 0.0650 | 64,660 | -0.00(-4.69%) |
Feb 18, 2022 | 0.0682 | 0 | +0.01(+11.80%) | |||
Feb 17, 2022 | 0.0621 | 0.0650 | 0.0600 | 0.0610 | 380,989 | -0.00(-4.09%) |
Feb 16, 2022 | 0.0655 | 0.0670 | 0.0620 | 0.0636 | 350,000 | -0.00(-6.47%) |
Feb 15, 2022 | 0.0694 | 0.0700 | 0.0655 | 0.0680 | 156,439 | -0.00(-1.16%) |
Feb 14, 2022 | 0.0651 | 0.0700 | 0.0620 | 0.0688 | 209,875 | -0.00(-3.10%) |
Feb 11, 2022 | 0.0700 | 0.0740 | 0.0685 | 0.0710 | 400,122 | +0.00(+5.81%) |
Feb 10, 2022 | 0.0680 | 0.0750 | 0.0640 | 0.0671 | 634,095 | +0.00(+1.67%) |
Feb 09, 2022 | 0.0695 | 0.0695 | 0.0625 | 0.0660 | 302,584 | -0.00(-1.49%) |
Feb 08, 2022 | 0.0690 | 0.0690 | 0.0620 | 0.0670 | 605,428 | -0.00(-2.90%) |
Feb 07, 2022 | 0.0699 | 0.0730 | 0.0660 | 0.0690 | 535,145 | -0.00(-3.09%) |
Feb 04, 2022 | 0.0761 | 0.0880 | 0.0685 | 0.0712 | 2,869,159 | -0.01(-16.24%) |
Feb 03, 2022 | 0.0870 | 0.0808 | 0.0850 | 7,673,063 | +0.01(+6.25%) | |
Feb 02, 2022 | 0.0690 | 0.0882 | 0.0658 | 0.0800 | 3,684,469 | +0.02(+30.93%) |
Feb 01, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0611 | 318,569 | -0.00(-1.45%) |
Jan 31, 2022 | 0.0674 | 0.0690 | 0.0610 | 0.0620 | 303,199 | -0.01(-11.17%) |
Jan 28, 2022 | 0.0650 | 0.0715 | 0.0650 | 0.0698 | 72,376 | -0.00(-5.93%) |
Jan 27, 2022 | 0.0740 | 0.0824 | 0.0740 | 0.0742 | 253,967 | -0.01(-7.13%) |
Jan 26, 2022 | 0.0687 | 0.0830 | 0.0625 | 0.0799 | 354,406 | +0.02(+27.84%) |
Jan 25, 2022 | 0.0580 | 0.0750 | 0.0550 | 0.0625 | 387,510 | +0.00(+5.75%) |
Jan 24, 2022 | 0.0566 | 0.0607 | 0.0505 | 0.0591 | 291,961 | +0.00(+3.68%) |
Jan 21, 2022 | 0.0660 | 0.0665 | 0.0505 | 0.0570 | 1,223,458 | -0.01(-14.29%) |
Jan 20, 2022 | 0.0730 | 0.0730 | 0.0665 | 0.0665 | 489,703 | -0.00(-5.00%) |
Jan 19, 2022 | 0.0721 | 0.0768 | 0.0678 | 0.0700 | 306,094 | -0.00(-3.18%) |
Jan 18, 2022 | 0.0800 | 0.0830 | 0.0701 | 0.0723 | 692,688 | -0.01(-12.89%) |
Jan 14, 2022 | 0.0830 | 0 | +0.00(+1.22%) | |||
Jan 13, 2022 | 0.0770 | 0.0880 | 0.0770 | 0.0820 | 370,708 | +0.00(+3.14%) |
Jan 12, 2022 | 0.0820 | 0.0820 | 0.0721 | 0.0795 | 357,467 | +0.00(+0.13%) |
Jan 11, 2022 | 0.0751 | 0.0810 | 0.0751 | 0.0794 | 199,100 | -0.00(-1.98%) |
Jan 10, 2022 | 0.0695 | 0.0850 | 0.0695 | 0.0810 | 231,505 | +0.01(+9.46%) |
Jan 07, 2022 | 0.0761 | 0.0765 | 0.0700 | 0.0740 | 739,111 | -0.00(-1.33%) |
Jan 06, 2022 | 0.0770 | 0.0800 | 0.0750 | 0.0750 | 176,249 | -0.01(-6.25%) |
Jan 05, 2022 | 0.0800 | 0.0824 | 0.0750 | 0.0800 | 577,575 | +0.00(+0.00%) |
Jan 04, 2022 | 0.0840 | 0.0840 | 0.0775 | 0.0800 | 452,744 | -0.00(-4.65%) |
Jan 03, 2022 | 0.0890 | 0.0980 | 0.0800 | 0.0839 | 945,157 | -0.01(-5.73%) |
Dec 31, 2021 | 0.0830 | 0.0900 | 0.0810 | 0.0890 | 282,320 | +0.01(+10.15%) |
Dec 30, 2021 | 0.0778 | 0.0822 | 0.0711 | 0.0808 | 746,600 | -0.00(-1.70%) |
Dec 29, 2021 | 0.0827 | 0.0870 | 0.0750 | 0.0822 | 760,301 | -0.00(-5.41%) |
Dec 28, 2021 | 0.0912 | 0.0930 | 0.0801 | 0.0869 | 634,350 | -0.01(-6.96%) |
Dec 27, 2021 | 0.0951 | 0.1000 | 0.0901 | 0.0934 | 441,730 | -0.00(-4.69%) |
Dec 23, 2021 | 0.1090 | 0.1100 | 0.0951 | 0.0980 | 585,114 | -0.01(-5.86%) |
Dec 22, 2021 | 0.1000 | 0.1080 | 0.0975 | 0.1041 | 498,611 | +0.00(+3.07%) |
Dec 21, 2021 | 0.0980 | 0.1045 | 0.0821 | 0.1010 | 1,070,827 | +0.00(+3.06%) |
Dec 20, 2021 | 0.0780 | 0.1110 | 0.0722 | 0.0980 | 1,428,464 | +0.02(+28.27%) |
Dec 17, 2021 | 0.0745 | 0.0780 | 0.0735 | 0.0764 | 413,115 | +0.00(+2.55%) |
Dec 16, 2021 | 0.0770 | 0.0780 | 0.0702 | 0.0745 | 391,030 | -0.00(-3.25%) |
Dec 15, 2021 | 0.0781 | 0.0790 | 0.0760 | 0.0770 | 346,504 | -0.00(-0.52%) |
Dec 14, 2021 | 0.0703 | 0.0800 | 0.0695 | 0.0774 | 794,771 | +0.01(+10.10%) |
Dec 13, 2021 | 0.0712 | 0.0712 | 0.0691 | 0.0703 | 329,729 | -0.00(-1.13%) |
Dec 10, 2021 | 0.0725 | 0.0729 | 0.0700 | 0.0711 | 368,374 | +0.00(+2.30%) |
Dec 09, 2021 | 0.0740 | 0.0740 | 0.0691 | 0.0695 | 612,596 | -0.00(-6.08%) |
Dec 08, 2021 | 0.0810 | 0.0819 | 0.0682 | 0.0740 | 2,089,658 | -0.01(-7.50%) |
Dec 07, 2021 | 0.0835 | 0.0836 | 0.0769 | 0.0800 | 730,483 | -0.00(-4.19%) |
Dec 06, 2021 | 0.0859 | 0.0859 | 0.0800 | 0.0835 | 523,431 | +0.00(+1.21%) |
Dec 03, 2021 | 0.0940 | 0.1000 | 0.0806 | 0.0825 | 1,444,929 | -0.01(-11.76%) |
Dec 02, 2021 | 0.1025 | 0.1028 | 0.0860 | 0.0935 | 847,296 | -0.01(-5.56%) |