Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.1080 | 0.1179 | 0.1080 | 0.1179 | 76,000 | +0.02(+17.90%) |
Dec 30, 2021 | 0.0963 | 0.1005 | 0.0963 | 0.1000 | 26,000 | -0.00(-0.10%) |
Dec 29, 2021 | 0.1068 | 0.1068 | 0.0930 | 0.1001 | 48,851 | -0.01(-9.00%) |
Dec 28, 2021 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 22,769 | +0.01(+13.75%) |
Dec 23, 2021 | 0.0967 | 0.0967 | 0.0967 | 0 | +0.00(+0.00%) | |
Dec 22, 2021 | 0.0917 | 0.1074 | 0.0917 | 0.0967 | 70,166 | +0.00(+0.00%) |
Dec 21, 2021 | 0.0967 | 0.1000 | 0.0950 | 0.0967 | 112,500 | -0.00(-1.33%) |
Dec 20, 2021 | 0.0970 | 0.0980 | 0.0851 | 0.0980 | 12,171 | -0.00(-4.39%) |
Dec 17, 2021 | 0.1006 | 0.1025 | 0.1006 | 0.1025 | 18,000 | +0.00(+1.49%) |
Dec 16, 2021 | 0.1003 | 0.1068 | 0.1003 | 0.1010 | 61,500 | +0.02(+20.67%) |
Dec 15, 2021 | 0.0900 | 0.0950 | 0.0837 | 0.0837 | 122,000 | -0.01(-7.00%) |
Dec 14, 2021 | 0.0925 | 0.0950 | 0.0897 | 0.0900 | 135,344 | -0.01(-5.26%) |
Dec 13, 2021 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 33,985 | -0.01(-6.40%) |
Dec 10, 2021 | 0.1052 | 0.1052 | 0.1005 | 0.1015 | 51,621 | +0.00(+1.70%) |
Dec 09, 2021 | 0.1222 | 0.1222 | 0.0927 | 0.0998 | 279,700 | -0.02(-16.83%) |
Dec 08, 2021 | 0.0850 | 0.1220 | 0.0830 | 0.1200 | 633,288 | +0.06(+85.47%) |
Dec 07, 2021 | 0.0619 | 0.0647 | 0.0619 | 0.0647 | 19,711 | -0.00(-3.43%) |
Dec 03, 2021 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-2.90%) | |
Dec 02, 2021 | 0.0700 | 0.0749 | 0.0690 | 0.0690 | 43,841 | -0.00(-0.43%) |
Dec 01, 2021 | 0.0917 | 0.0917 | 0.0693 | 0.0693 | 375,609 | -0.00(-5.59%) |
Nov 30, 2021 | 0.0773 | 0.0839 | 0.0734 | 0.0734 | 13,250 | -0.01(-8.93%) |
Nov 29, 2021 | 0.0917 | 0.0917 | 0.0806 | 0.0806 | 84,361 | -0.00(-3.59%) |
Nov 26, 2021 | 0.0817 | 0.0836 | 0.0731 | 0.0836 | 85,350 | +0.00(+2.58%) |
Nov 24, 2021 | 0.0736 | 0.0838 | 0.0736 | 0.0815 | 192,350 | +0.01(+13.19%) |
Nov 23, 2021 | 0.0773 | 0.0773 | 0.0720 | 0.0720 | 98,213 | -0.01(-10.56%) |
Nov 22, 2021 | 0.0800 | 0.0845 | 0.0800 | 0.0805 | 40,193 | -0.00(-1.83%) |
Nov 19, 2021 | 0.0848 | 0.0848 | 0.0820 | 0.0820 | 36,000 | -0.01(-6.39%) |
Nov 18, 2021 | 0.0906 | 0.0906 | 0.0777 | 0.0876 | 13,990 | +0.01(+6.83%) |
Nov 17, 2021 | 0.0969 | 0.0970 | 0.0820 | 0.0820 | 87,741 | -0.01(-15.46%) |
Nov 16, 2021 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 10,000 | +0.01(+12.01%) |
Nov 15, 2021 | 0.0866 | 0.0866 | 0.0866 | 0.0866 | 19,000 | +0.00(+2.36%) |
Nov 12, 2021 | 0.0846 | 0.0846 | 0.0846 | 0.0846 | 10,000 | +0.00(+4.57%) |
Nov 11, 2021 | 0.0807 | 0.0830 | 0.0802 | 0.0809 | 40,091 | +0.00(+4.25%) |
Nov 09, 2021 | 0.0777 | 0.0798 | 0.0776 | 0.0776 | 27,311 | -0.00(-0.13%) |
Nov 08, 2021 | 0.0710 | 0.0777 | 0.0652 | 0.0777 | 59,843 | +0.00(+0.91%) |
Nov 05, 2021 | 0.0749 | 0.0820 | 0.0749 | 0.0770 | 67,333 | -0.00(-2.78%) |
Nov 03, 2021 | 0.0792 | 0.0792 | 0.0792 | 0 | -0.01(-6.49%) | |
Nov 02, 2021 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 5,000 | +0.01(+12.04%) |
Nov 01, 2021 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | 24,600 | -0.00(-1.82%) |
Oct 29, 2021 | 0.0762 | 0.0770 | 0.0762 | 0.0770 | 108,344 | -0.00(-3.75%) |
Oct 28, 2021 | 0.0800 | 0.0868 | 0.0800 | 0.0800 | 111,683 | -0.01(-7.62%) |
Oct 27, 2021 | 0.0989 | 0.0989 | 0.0866 | 0.0866 | 25,400 | -0.00(-3.78%) |
Oct 26, 2021 | 0.0903 | 0.0903 | 0.0900 | 0.0900 | 3,600 | -0.00(-0.33%) |
Oct 25, 2021 | 0.1024 | 0.1024 | 0.0903 | 0.0903 | 32,261 | -0.01(-8.79%) |
Oct 22, 2021 | 0.0911 | 0.1110 | 0.0800 | 0.0990 | 343,481 | +0.03(+38.66%) |
Oct 21, 2021 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 17,000 | -0.00(-4.80%) |
Oct 20, 2021 | 0.0785 | 0.0810 | 0.0750 | 0.0750 | 95,050 | +0.00(+0.00%) |
Oct 19, 2021 | 0.0790 | 0.0790 | 0.0720 | 0.0750 | 64,292 | -0.00(-3.85%) |
Oct 18, 2021 | 0.0700 | 0.0822 | 0.0675 | 0.0780 | 114,165 | +0.01(+9.09%) |
Oct 15, 2021 | 0.0776 | 0.0782 | 0.0715 | 0.0715 | 201,946 | -0.01(-10.63%) |
Oct 14, 2021 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 27,484 | -0.01(-6.65%) |
Oct 13, 2021 | 0.0924 | 0.0937 | 0.0803 | 0.0857 | 78,324 | +0.00(+0.82%) |
Oct 12, 2021 | 0.0803 | 0.0850 | 0.0803 | 0.0850 | 4,704 | +0.03(+46.55%) |
Oct 11, 2021 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 7,500 | -0.02(-22.77%) |
Oct 08, 2021 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 59,450 | +0.00(+2.88%) |
Oct 07, 2021 | 0.0703 | 0.0751 | 0.0703 | 0.0730 | 36,332 | +0.00(+1.39%) |
Oct 06, 2021 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 12,000 | -0.00(-1.10%) |
Oct 04, 2021 | 0.0728 | 0.0728 | 0.0728 | 0 | +0.00(+6.43%) |