Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0520 | 0.0531 | 0.0500 | 0.0530 | 287,600 | +0.00(+1.92%) |
Mar 30, 2022 | 0.0474 | 0.0535 | 0.0460 | 0.0520 | 839,038 | +0.00(+9.47%) |
Mar 29, 2022 | 0.0490 | 0.0520 | 0.0475 | 0.0475 | 308,810 | -0.01(-10.38%) |
Mar 28, 2022 | 0.0500 | 0.0538 | 0.0460 | 0.0530 | 243,806 | -0.00(-3.28%) |
Mar 25, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0548 | 66,967 | -0.00(-0.36%) |
Mar 24, 2022 | 0.0530 | 0.0550 | 0.0480 | 0.0550 | 503,334 | +0.00(+5.77%) |
Mar 23, 2022 | 0.0530 | 0.0590 | 0.0457 | 0.0520 | 215,460 | -0.00(-1.70%) |
Mar 22, 2022 | 0.0475 | 0.0529 | 0.0475 | 0.0529 | 50,906 | +0.00(+1.73%) |
Mar 21, 2022 | 0.0510 | 0.0590 | 0.0458 | 0.0520 | 531,725 | -0.00(-0.19%) |
Mar 18, 2022 | 0.0510 | 0.0530 | 0.0492 | 0.0521 | 268,527 | -0.00(-2.62%) |
Mar 17, 2022 | 0.0487 | 0.0537 | 0.0487 | 0.0535 | 222,380 | +0.00(+2.69%) |
Mar 16, 2022 | 0.0500 | 0.0522 | 0.0486 | 0.0521 | 208,615 | +0.00(+7.64%) |
Mar 15, 2022 | 0.0500 | 0.0542 | 0.0480 | 0.0484 | 251,059 | -0.00(-3.59%) |
Mar 14, 2022 | 0.0514 | 0.0533 | 0.0490 | 0.0502 | 377,793 | -0.00(-6.34%) |
Mar 11, 2022 | 0.0560 | 0.0570 | 0.0490 | 0.0536 | 332,489 | -0.00(-4.80%) |
Mar 10, 2022 | 0.0501 | 0.0575 | 0.0500 | 0.0563 | 315,728 | -0.00(-2.09%) |
Mar 09, 2022 | 0.0500 | 0.0590 | 0.0500 | 0.0575 | 347,174 | +0.00(+8.08%) |
Mar 08, 2022 | 0.0510 | 0.0589 | 0.0470 | 0.0532 | 431,067 | -0.01(-9.06%) |
Mar 07, 2022 | 0.0580 | 0.0600 | 0.0530 | 0.0585 | 304,310 | +0.00(+0.86%) |
Mar 04, 2022 | 0.0582 | 0.0605 | 0.0557 | 0.0580 | 115,130 | -0.00(-0.34%) |
Mar 03, 2022 | 0.0589 | 0.0589 | 0.0530 | 0.0582 | 121,151 | -0.00(-1.19%) |
Mar 02, 2022 | 0.0590 | 0.0606 | 0.0520 | 0.0589 | 316,122 | +0.00(+1.90%) |
Mar 01, 2022 | 0.0639 | 0.0650 | 0.0555 | 0.0578 | 664,607 | -0.00(-6.02%) |
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%) |