Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.1323 | 0.1521 | 0.1480 | 478,026 | +0.01(+4.23%) | |
Jan 28, 2022 | 0.1550 | 0.1600 | 0.1420 | 0.1420 | 701,417 | -0.00(-2.07%) |
Jan 27, 2022 | 0.1480 | 0.1589 | 0.1392 | 0.1450 | 637,554 | +0.00(+0.76%) |
Jan 26, 2022 | 0.1400 | 0.1521 | 0.1114 | 0.1439 | 452,018 | -0.00(-2.51%) |
Jan 25, 2022 | 0.1600 | 0.1640 | 0.1251 | 0.1476 | 1,136,095 | -0.02(-10.49%) |
Jan 24, 2022 | 0.1900 | 0.1990 | 0.1111 | 0.1649 | 1,185,783 | -0.02(-10.86%) |
Jan 21, 2022 | 0.1755 | 0.1968 | 0.1710 | 0.1850 | 759,311 | +0.00(+0.05%) |
Jan 20, 2022 | 0.2000 | 0.2000 | 0.0500 | 0.1849 | 453,083 | +0.00(+0.49%) |
Jan 19, 2022 | 0.2000 | 0.2212 | 0.1700 | 0.1840 | 995,792 | -0.02(-10.68%) |
Jan 18, 2022 | 0.2305 | 0.2400 | 0.1800 | 0.2060 | 2,119,675 | -0.00(-1.90%) |
Jan 14, 2022 | 0.2100 | 0 | +0.03(+16.67%) | |||
Jan 13, 2022 | 0.1800 | 0.1840 | 0.1590 | 0.1800 | 2,227,094 | +0.02(+13.21%) |
Jan 12, 2022 | 0.1550 | 0.1590 | 0.1389 | 0.1590 | 731,180 | +0.02(+15.22%) |
Jan 11, 2022 | 0.1400 | 0.1410 | 0.1300 | 0.1380 | 624,855 | +0.01(+4.15%) |
Jan 10, 2022 | 0.1500 | 0.1500 | 0.1100 | 0.1325 | 1,421,481 | +0.02(+18.30%) |
Jan 07, 2022 | 0.1112 | 0.1200 | 0.0973 | 0.1120 | 383,701 | -0.00(-1.06%) |
Jan 06, 2022 | 0.1060 | 0.1132 | 0.1030 | 0.1132 | 452,206 | +0.00(+3.85%) |
Jan 05, 2022 | 0.1000 | 0.1152 | 0.1000 | 0.1090 | 379,753 | -0.00(-2.85%) |
Jan 04, 2022 | 0.4000 | 0.4000 | 0.1032 | 0.1122 | 435,357 | -0.00(-2.43%) |
Jan 03, 2022 | 0.1230 | 0.1300 | 0.1099 | 0.1150 | 560,472 | +0.00(+4.36%) |
Dec 31, 2021 | 0.1090 | 0.1165 | 0.1036 | 0.1102 | 1,321,586 | +0.00(+1.57%) |
Dec 30, 2021 | 0.1000 | 0.1200 | 0.1000 | 0.1085 | 711,301 | -0.01(-6.14%) |
Dec 29, 2021 | 0.1100 | 0.1600 | 0.1050 | 0.1156 | 1,504,478 | -0.02(-17.43%) |
Dec 28, 2021 | 0.1265 | 0.1601 | 0.1060 | 0.1400 | 705,626 | +0.01(+10.67%) |
Dec 27, 2021 | 0.1003 | 0.1450 | 0.1001 | 0.1265 | 514,508 | +0.01(+12.34%) |
Dec 23, 2021 | 0.1141 | 0.1165 | 0.1023 | 0.1126 | 325,893 | +0.01(+5.73%) |
Dec 22, 2021 | 0.1080 | 0.1175 | 0.1001 | 0.1065 | 347,152 | -0.00(-1.39%) |
Dec 21, 2021 | 0.1111 | 0.1218 | 0.1000 | 0.1080 | 699,400 | -0.02(-12.34%) |
Dec 20, 2021 | 0.1200 | 0.4000 | 0.1150 | 0.1232 | 412,407 | -0.01(-8.06%) |
Dec 17, 2021 | 0.1360 | 0.1374 | 0.1135 | 0.1340 | 376,354 | +0.00(+1.13%) |
Dec 16, 2021 | 0.1110 | 0.1368 | 0.1100 | 0.1325 | 1,398,942 | +0.02(+17.26%) |
Dec 15, 2021 | 0.1243 | 0.1243 | 0.1050 | 0.1130 | 618,208 | -0.00(-2.50%) |
Dec 14, 2021 | 0.1003 | 0.1230 | 0.1003 | 0.1159 | 1,091,655 | -0.01(-6.76%) |
Dec 13, 2021 | 0.1295 | 0.1420 | 0.1113 | 0.1243 | 1,353,741 | -0.01(-9.47%) |
Dec 10, 2021 | 0.1309 | 0.1388 | 0.1240 | 0.1373 | 710,415 | +0.01(+6.43%) |
Dec 09, 2021 | 0.1330 | 0.1720 | 0.1260 | 0.1290 | 695,090 | -0.00(-2.12%) |
Dec 08, 2021 | 0.1540 | 0.1540 | 0.1251 | 0.1318 | 875,545 | -0.02(-11.84%) |
Dec 07, 2021 | 0.1400 | 0.1540 | 0.1334 | 0.1495 | 346,422 | -0.00(-0.27%) |
Dec 06, 2021 | 0.0100 | 0.1540 | 0.0100 | 0.1499 | 1,611,433 | +0.01(+4.10%) |
Dec 03, 2021 | 0.1550 | 0.1678 | 0.1380 | 0.1440 | 575,956 | -0.01(-7.10%) |
Dec 02, 2021 | 0.1500 | 0.1974 | 0.1450 | 0.1550 | 365,437 | +0.01(+6.90%) |
Dec 01, 2021 | 0.1520 | 0.1554 | 0.1401 | 0.1450 | 478,984 | +0.00(+0.00%) |
Nov 30, 2021 | 0.1599 | 0.1620 | 0.1361 | 0.1450 | 1,314,254 | -0.01(-8.75%) |
Nov 29, 2021 | 0.1700 | 0.4000 | 0.1500 | 0.1589 | 513,839 | -0.01(-3.11%) |
Nov 26, 2021 | 0.1596 | 0.1694 | 0.1450 | 0.1640 | 297,120 | +0.00(+2.69%) |
Nov 24, 2021 | 0.1690 | 0.1748 | 0.1522 | 0.1597 | 537,532 | -0.00(-0.25%) |
Nov 23, 2021 | 0.1800 | 0.1857 | 0.1522 | 0.1601 | 850,963 | +0.00(+0.06%) |
Nov 22, 2021 | 0.2000 | 0.2000 | 0.1590 | 0.1600 | 837,817 | -0.00(-1.23%) |
Nov 19, 2021 | 0.1722 | 0.1841 | 0.1601 | 0.1620 | 520,000 | -0.01(-2.99%) |
Nov 18, 2021 | 0.1974 | 0.1760 | 0.1650 | 0.1670 | 586,191 | -0.02(-11.64%) |
Nov 17, 2021 | 0.1900 | 0.1910 | 0.1658 | 0.1890 | 695,368 | +0.01(+6.18%) |
Nov 16, 2021 | 0.2000 | 0.2000 | 0.1650 | 0.1780 | 993,983 | +0.00(+1.71%) |
Nov 15, 2021 | 0.1610 | 0.1998 | 0.1500 | 0.1750 | 810,402 | +0.01(+8.70%) |
Nov 12, 2021 | 0.1898 | 0.1898 | 0.1356 | 0.1610 | 5,174,980 | -0.02(-9.85%) |
Nov 11, 2021 | 0.1965 | 0.1965 | 0.1600 | 0.1786 | 1,336,002 | -0.01(-3.93%) |
Nov 10, 2021 | 0.1650 | 0.1859 | 1,451,486 | -0.01(-5.20%) | ||
Nov 09, 2021 | 0.2264 | 0.2300 | 0.1800 | 0.1961 | 1,327,095 | -0.03(-13.42%) |
Nov 08, 2021 | 0.2300 | 0.2300 | 0.2196 | 0.2265 | 509,045 | -0.00(-1.01%) |
Nov 05, 2021 | 0.2250 | 0.2390 | 0.2170 | 0.2288 | 448,692 | -0.00(-0.48%) |
Nov 04, 2021 | 0.2330 | 0.2400 | 0.2200 | 0.2299 | 966,061 | -0.01(-4.21%) |
Nov 03, 2021 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | 926,504 | +0.01(+4.35%) |
Nov 02, 2021 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 696,842 | -0.01(-2.54%) |