Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.0952 | 0.1100 | 0.0850 | 0.1000 | 134,076 | +0.01(+11.11%) |
Jan 28, 2022 | 0.1200 | 0.1200 | 0.0890 | 0.0900 | 63,803 | -0.00(-1.10%) |
Jan 27, 2022 | 0.0910 | 0.0911 | 0.0910 | 0.0910 | 10,976 | +0.00(+1.00%) |
Jan 26, 2022 | 0.0774 | 0.0901 | 0.0750 | 0.0901 | 78,126 | +0.02(+20.13%) |
Jan 25, 2022 | 0.0796 | 0.0799 | 0.0700 | 0.0750 | 154,382 | -0.01(-6.25%) |
Jan 24, 2022 | 0.0900 | 0.0980 | 0.0703 | 0.0800 | 245,240 | -0.02(-20.00%) |
Jan 21, 2022 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 43,603 | +0.01(+5.26%) |
Jan 20, 2022 | 0.0818 | 0.1100 | 0.0818 | 0.0950 | 50,381 | +0.00(+0.00%) |
Jan 19, 2022 | 0.0818 | 0.0950 | 0.0780 | 0.0950 | 23,908 | +0.02(+21.79%) |
Jan 18, 2022 | 0.0900 | 0.0950 | 0.0780 | 0.0780 | 60,280 | -0.01(-14.10%) |
Jan 14, 2022 | 0.0908 | 0 | -0.00(-4.82%) | |||
Jan 13, 2022 | 0.0908 | 0.0955 | 0.0908 | 0.0954 | 71,524 | -0.01(-8.27%) |
Jan 12, 2022 | 0.1108 | 0.1200 | 0.0621 | 0.1040 | 203,587 | -0.00(-0.95%) |
Jan 11, 2022 | 0.1100 | 0.1150 | 0.1046 | 0.1050 | 197,341 | -0.01(-4.55%) |
Jan 10, 2022 | 0.1050 | 0.1100 | 0.0903 | 0.1100 | 317,958 | +0.01(+10.00%) |
Jan 07, 2022 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 911,832 | +0.02(+24.84%) |
Jan 06, 2022 | 0.1134 | 0.1134 | 0.0801 | 0.0801 | 716,568 | -0.02(-19.90%) |
Jan 05, 2022 | 0.0600 | 0.1080 | 0.0600 | 0.1000 | 2,836,279 | +0.05(+96.08%) |
Jan 04, 2022 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 4,010 | +0.00(+3.03%) |
Jan 03, 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0495 | 2,110 | +0.00(+5.32%) |
Dec 31, 2021 | 0.0500 | 0.0505 | 0.0470 | 0.0470 | 91,700 | +0.00(+0.86%) |
Dec 30, 2021 | 0.0579 | 0.0579 | 0.0435 | 0.0466 | 135,805 | -0.00(-0.85%) |
Dec 29, 2021 | 0.0507 | 0.0507 | 0.0435 | 0.0470 | 44,500 | +0.01(+13.25%) |
Dec 28, 2021 | 0.0385 | 0.0550 | 0.0375 | 0.0415 | 109,914 | +0.00(+0.97%) |
Dec 27, 2021 | 0.0500 | 0.0590 | 0.0411 | 0.0411 | 188,648 | -0.01(-17.80%) |
Dec 23, 2021 | 0.0478 | 0.0639 | 0.0350 | 0.0500 | 1,721,328 | +0.01(+16.28%) |
Dec 22, 2021 | 0.0459 | 0.0485 | 0.0400 | 0.0430 | 107,888 | -0.00(-8.51%) |
Dec 21, 2021 | 0.0459 | 0.0470 | 0.0442 | 0.0470 | 15,501 | +0.00(+2.40%) |
Dec 20, 2021 | 0.0417 | 0.0460 | 0.0417 | 0.0459 | 67,768 | +0.00(+2.23%) |
Dec 17, 2021 | 0.0469 | 0.0469 | 0.0381 | 0.0449 | 120,213 | -0.00(-4.26%) |
Dec 16, 2021 | 0.0450 | 0.0584 | 0.0435 | 0.0469 | 249,399 | -0.01(-18.58%) |
Dec 15, 2021 | 0.0501 | 0.0678 | 0.0430 | 0.0576 | 92,569 | +0.00(+0.70%) |
Dec 14, 2021 | 0.0670 | 0.0670 | 0.0563 | 0.0572 | 25,705 | -0.00(-4.67%) |
Dec 13, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 22,100 | -0.01(-13.67%) |
Dec 10, 2021 | 0.0660 | 0.0700 | 0.0502 | 0.0695 | 55,750 | +0.01(+15.64%) |
Dec 09, 2021 | 0.0500 | 0.0699 | 0.0500 | 0.0601 | 172,328 | +0.01(+9.47%) |
Dec 08, 2021 | 0.0499 | 0.0549 | 0.0497 | 0.0549 | 12,733 | +0.01(+10.46%) |
Dec 07, 2021 | 0.0499 | 0.0499 | 0.0485 | 0.0497 | 22,900 | +0.00(+4.85%) |
Dec 06, 2021 | 0.0500 | 0.0550 | 0.0472 | 0.0474 | 44,750 | +0.00(+0.42%) |
Dec 03, 2021 | 0.0550 | 0.0550 | 0.0472 | 0.0472 | 100,444 | -0.01(-14.18%) |
Dec 02, 2021 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 146,350 | -0.00(-0.18%) |
Dec 01, 2021 | 0.0455 | 0.0600 | 0.0418 | 0.0551 | 570,868 | +0.01(+30.88%) |
Nov 30, 2021 | 0.0435 | 0.0459 | 0.0375 | 0.0421 | 680,827 | +0.00(+2.43%) |
Nov 29, 2021 | 0.0428 | 0.0495 | 0.0401 | 0.0411 | 70,480 | -0.00(-0.48%) |
Nov 26, 2021 | 0.0413 | 0.0680 | 0.0373 | 0.0413 | 673,602 | -0.00(-2.82%) |
Nov 24, 2021 | 0.0390 | 0.0425 | 0.0308 | 0.0425 | 191,450 | +0.00(+8.97%) |
Nov 23, 2021 | 0.0425 | 0.0425 | 0.0350 | 0.0390 | 170,336 | -0.00(-8.24%) |
Nov 22, 2021 | 0.0440 | 0.0440 | 0.0306 | 0.0425 | 484,151 | +0.00(+1.19%) |
Nov 19, 2021 | 0.0490 | 0.0490 | 0.0420 | 0.0420 | 103,670 | -0.01(-15.15%) |
Nov 18, 2021 | 0.0500 | 0.0502 | 0.0449 | 0.0495 | 100,236 | +0.00(+2.91%) |
Nov 17, 2021 | 0.0500 | 0.0590 | 0.0400 | 0.0481 | 647,662 | -0.00(-3.80%) |
Nov 16, 2021 | 0.0590 | 0.0599 | 0.0500 | 0.0500 | 279,725 | -0.01(-17.36%) |
Nov 15, 2021 | 0.0600 | 0.0690 | 0.0600 | 0.0605 | 188,779 | -0.00(-2.42%) |
Nov 12, 2021 | 0.0627 | 0.0689 | 0.0601 | 0.0620 | 82,250 | -0.00(-0.48%) |
Nov 11, 2021 | 0.0625 | 0.0695 | 0.0619 | 0.0623 | 28,254 | +0.00(+0.48%) |
Nov 09, 2021 | 0.0623 | 0.0670 | 0.0576 | 0.0620 | 91,374 | -0.00(-7.05%) |
Nov 08, 2021 | 0.0600 | 0.0670 | 0.0565 | 0.0667 | 85,945 | -0.00(-0.30%) |
Nov 05, 2021 | 0.0648 | 0.0680 | 0.0635 | 0.0669 | 9,620 | +0.01(+15.15%) |
Nov 04, 2021 | 0.0570 | 0.0600 | 0.0570 | 0.0581 | 85,271 | +0.00(+1.93%) |
Nov 03, 2021 | 0.0638 | 0.0690 | 0.0559 | 0.0570 | 114,121 | -0.01(-17.75%) |
Nov 02, 2021 | 0.0709 | 0.0709 | 0.0559 | 0.0693 | 32,630 | -0.00(-3.35%) |