Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.0650 | 0.0770 | 0.0617 | 0.0720 | 231,686 | +0.00(+5.11%) |
Jan 28, 2022 | 0.0700 | 0.0755 | 0.0651 | 0.0685 | 494,651 | -0.01(-7.68%) |
Jan 27, 2022 | 0.0660 | 0.0760 | 0.0660 | 0.0742 | 195,017 | -0.00(-1.07%) |
Jan 26, 2022 | 0.0800 | 0.0800 | 0.0676 | 0.0750 | 283,024 | +0.00(+5.78%) |
Jan 25, 2022 | 0.0850 | 0.0850 | 0.0630 | 0.0709 | 215,790 | -0.01(-7.32%) |
Jan 24, 2022 | 0.0712 | 0.0842 | 0.0700 | 0.0765 | 160,827 | -0.00(-4.38%) |
Jan 21, 2022 | 0.0791 | 0.0940 | 0.0783 | 0.0800 | 290,623 | -0.00(-2.32%) |
Jan 20, 2022 | 0.0887 | 0.0900 | 0.0800 | 0.0819 | 244,373 | -0.01(-7.56%) |
Jan 19, 2022 | 0.0850 | 0.0900 | 0.0850 | 0.0886 | 91,038 | +0.00(+0.23%) |
Jan 18, 2022 | 0.0951 | 0.1020 | 0.0850 | 0.0884 | 279,783 | -0.01(-7.53%) |
Jan 14, 2022 | 0.0956 | 0 | +0.00(+1.27%) | |||
Jan 13, 2022 | 0.1000 | 0.1000 | 0.0932 | 0.0944 | 101,164 | -0.00(-2.28%) |
Jan 12, 2022 | 0.1018 | 0.1018 | 0.0929 | 0.0966 | 177,890 | +0.00(+3.98%) |
Jan 11, 2022 | 0.1010 | 0.1010 | 0.0811 | 0.0929 | 120,414 | +0.01(+8.40%) |
Jan 10, 2022 | 0.0990 | 0.0990 | 0.0826 | 0.0857 | 204,589 | -0.01(-6.03%) |
Jan 07, 2022 | 0.0810 | 0.1000 | 0.0810 | 0.0912 | 85,865 | -0.00(-2.98%) |
Jan 06, 2022 | 0.0750 | 0.0981 | 0.0750 | 0.0940 | 250,544 | +0.01(+14.36%) |
Jan 05, 2022 | 0.0808 | 0.0880 | 0.0808 | 0.0822 | 71,277 | +0.00(+1.86%) |
Jan 04, 2022 | 0.0970 | 0.0970 | 0.0782 | 0.0807 | 161,081 | -0.01(-13.60%) |
Jan 03, 2022 | 0.0943 | 0.0943 | 0.0790 | 0.0934 | 163,493 | +0.01(+16.75%) |
Dec 31, 2021 | 0.0800 | 0.0959 | 0.0768 | 0.0800 | 239,231 | -0.00(-1.23%) |
Dec 30, 2021 | 0.0800 | 0.0800 | 0.0762 | 0.0810 | 331,517 | -0.00(-3.57%) |
Dec 29, 2021 | 0.0850 | 0.0937 | 0.0800 | 0.0840 | 217,854 | -0.00(-1.18%) |
Dec 28, 2021 | 0.0972 | 0.0972 | 0.0850 | 0.0850 | 292,245 | -0.01(-15.00%) |
Dec 27, 2021 | 0.0819 | 0.1000 | 0.0749 | 0.1000 | 187,590 | +0.01(+16.55%) |
Dec 23, 2021 | 0.0960 | 0.0960 | 0.0772 | 0.0858 | 180,374 | +0.01(+11.86%) |
Dec 22, 2021 | 0.0729 | 0.0858 | 0.0729 | 0.0767 | 150,368 | -0.00(-4.96%) |
Dec 21, 2021 | 0.0850 | 0.0900 | 0.0807 | 0.0807 | 257,104 | -0.01(-10.33%) |
Dec 20, 2021 | 0.0850 | 0.1027 | 0.0829 | 0.0900 | 140,089 | -0.00(-0.11%) |
Dec 17, 2021 | 0.0890 | 0.1000 | 0.0844 | 0.0901 | 351,712 | -0.01(-6.92%) |
Dec 16, 2021 | 0.0900 | 0.0999 | 0.0869 | 0.0968 | 247,641 | +0.01(+13.62%) |
Dec 15, 2021 | 0.0800 | 0.0929 | 0.0800 | 0.0852 | 322,368 | -0.00(-1.16%) |
Dec 14, 2021 | 0.0838 | 0.0980 | 0.0764 | 0.0862 | 168,739 | +0.00(+0.00%) |
Dec 13, 2021 | 0.0880 | 0.0880 | 0.0806 | 0.0862 | 200,161 | +0.00(+1.41%) |
Dec 10, 2021 | 0.0900 | 0.0965 | 0.0810 | 0.0850 | 672,404 | -0.00(-3.30%) |
Dec 09, 2021 | 0.0735 | 0.0910 | 0.0735 | 0.0879 | 127,775 | +0.00(+4.15%) |
Dec 08, 2021 | 0.0890 | 0.0890 | 0.0800 | 0.0844 | 213,338 | +0.00(+2.93%) |
Dec 07, 2021 | 0.0903 | 0.0988 | 0.0800 | 0.0820 | 326,626 | -0.01(-6.92%) |
Dec 06, 2021 | 0.0800 | 0.1000 | 0.0800 | 0.0881 | 198,530 | -0.01(-7.17%) |
Dec 03, 2021 | 0.1090 | 0.1090 | 0.0896 | 0.0949 | 364,277 | -0.00(-4.04%) |
Dec 02, 2021 | 0.0945 | 0.1100 | 0.0915 | 0.0989 | 133,765 | +0.00(+4.55%) |
Dec 01, 2021 | 0.1070 | 0.1083 | 0.0901 | 0.0946 | 254,831 | -0.01(-11.59%) |
Nov 30, 2021 | 0.1186 | 0.1186 | 0.0929 | 0.1070 | 384,691 | -0.01(-9.63%) |
Nov 29, 2021 | 0.1199 | 0.1290 | 0.1060 | 0.1184 | 183,182 | +0.01(+4.78%) |
Nov 26, 2021 | 0.1045 | 0.1187 | 0.1042 | 0.1130 | 80,791 | -0.00(-3.42%) |
Nov 24, 2021 | 0.1007 | 0.1268 | 0.1007 | 0.1170 | 115,525 | +0.01(+6.36%) |
Nov 23, 2021 | 0.1060 | 0.1300 | 0.1060 | 0.1100 | 173,867 | -0.01(-8.18%) |
Nov 22, 2021 | 0.1360 | 0.1360 | 0.1100 | 0.1198 | 278,288 | -0.01(-4.47%) |
Nov 19, 2021 | 0.1390 | 0.1390 | 0.1200 | 0.1254 | 216,954 | +0.00(+1.62%) |
Nov 18, 2021 | 0.1430 | 0.1240 | 0.1135 | 0.1234 | 435,857 | -0.01(-9.46%) |
Nov 17, 2021 | 0.1450 | 0.1485 | 0.1312 | 0.1363 | 311,385 | -0.01(-4.28%) |
Nov 16, 2021 | 0.1560 | 0.1560 | 0.1400 | 0.1424 | 321,496 | +0.00(+0.71%) |
Nov 15, 2021 | 0.1333 | 0.1535 | 0.1331 | 0.1414 | 209,713 | -0.00(-1.46%) |
Nov 12, 2021 | 0.1420 | 0.1579 | 0.1340 | 0.1435 | 346,864 | -0.00(-2.45%) |
Nov 11, 2021 | 0.1578 | 0.1608 | 0.1300 | 0.1471 | 329,138 | -0.01(-3.35%) |
Nov 10, 2021 | 0.1645 | 0.1522 | 213,425 | -0.01(-4.88%) | ||
Nov 09, 2021 | 0.1800 | 0.1800 | 0.1480 | 0.1600 | 488,125 | -0.01(-4.25%) |
Nov 08, 2021 | 0.1400 | 0.1671 | 0.1400 | 0.1671 | 263,336 | +0.02(+14.61%) |
Nov 05, 2021 | 0.1670 | 0.1700 | 0.1458 | 0.1458 | 171,353 | -0.01(-7.43%) |
Nov 04, 2021 | 0.1350 | 0.1649 | 0.1350 | 0.1575 | 234,750 | +0.02(+15.22%) |
Nov 03, 2021 | 0.1547 | 0.1547 | 0.1360 | 0.1367 | 156,374 | -0.01(-3.94%) |
Nov 02, 2021 | 0.1351 | 0.1552 | 0.1351 | 0.1423 | 246,259 | -0.01(-8.19%) |