Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.1341 | 0.1466 | 0.1341 | 0.1430 | 1,721,727 | -0.00(-1.38%) |
Dec 30, 2021 | 0.1451 | 0.1500 | 0.1406 | 0.1450 | 746,561 | -0.00(-0.07%) |
Dec 29, 2021 | 0.1500 | 0.1502 | 0.1430 | 0.1451 | 1,368,138 | -0.00(-0.62%) |
Dec 28, 2021 | 0.1440 | 0.1500 | 0.1400 | 0.1460 | 723,487 | +0.00(+1.39%) |
Dec 27, 2021 | 0.1415 | 0.1480 | 0.1410 | 0.1440 | 1,109,729 | -0.00(-0.96%) |
Dec 23, 2021 | 0.1483 | 0.1580 | 0.1399 | 0.1454 | 1,673,277 | -0.00(-1.76%) |
Dec 22, 2021 | 0.1474 | 0.1525 | 0.1448 | 0.1480 | 930,258 | -0.00(-1.20%) |
Dec 21, 2021 | 0.1500 | 0.1560 | 0.1448 | 0.1498 | 1,058,183 | -0.01(-3.67%) |
Dec 20, 2021 | 0.1644 | 0.1644 | 0.1489 | 0.1555 | 826,256 | +0.00(+0.58%) |
Dec 17, 2021 | 0.1500 | 0.1633 | 0.1500 | 0.1546 | 689,024 | -0.00(-1.21%) |
Dec 16, 2021 | 0.1450 | 0.1623 | 0.1450 | 0.1565 | 526,551 | -0.00(-2.00%) |
Dec 15, 2021 | 0.1529 | 0.1604 | 0.1493 | 0.1597 | 908,875 | +0.00(+3.03%) |
Dec 14, 2021 | 0.1575 | 0.1600 | 0.1512 | 0.1550 | 814,422 | -0.00(-0.96%) |
Dec 13, 2021 | 0.1669 | 0.1750 | 0.1548 | 0.1565 | 743,129 | -0.01(-5.09%) |
Dec 10, 2021 | 0.1610 | 0.1697 | 0.1550 | 0.1649 | 507,162 | -0.00(-0.06%) |
Dec 09, 2021 | 0.1561 | 0.1800 | 0.1521 | 0.1650 | 722,493 | -0.00(-1.79%) |
Dec 08, 2021 | 0.1670 | 0.1741 | 0.1641 | 0.1680 | 471,063 | -0.00(-1.12%) |
Dec 07, 2021 | 0.1605 | 0.1840 | 0.1590 | 0.1699 | 505,778 | +0.01(+6.05%) |
Dec 06, 2021 | 0.1715 | 0.1715 | 0.1521 | 0.1602 | 811,760 | +0.00(+0.31%) |
Dec 03, 2021 | 0.1600 | 0.1700 | 0.1553 | 0.1597 | 866,582 | -0.00(-2.44%) |
Dec 02, 2021 | 0.1683 | 0.1717 | 0.1500 | 0.1637 | 514,281 | +0.00(+0.74%) |
Dec 01, 2021 | 0.1723 | 0.1800 | 0.1600 | 0.1625 | 2,191,502 | -0.01(-7.98%) |
Nov 30, 2021 | 0.1785 | 0.1811 | 0.1700 | 0.1766 | 666,499 | -0.00(-1.29%) |
Nov 29, 2021 | 0.1697 | 0.1853 | 0.1638 | 0.1789 | 938,321 | +0.01(+5.67%) |
Nov 26, 2021 | 0.1788 | 0.1788 | 0.1659 | 0.1693 | 778,603 | -0.01(-6.72%) |
Nov 24, 2021 | 0.1810 | 0.1900 | 0.1792 | 0.1815 | 692,163 | +0.00(+0.83%) |
Nov 23, 2021 | 0.1985 | 0.2040 | 0.1771 | 0.1800 | 752,950 | -0.00(-1.64%) |
Nov 22, 2021 | 0.1875 | 0.1945 | 0.1770 | 0.1830 | 1,475,557 | -0.00(-2.40%) |
Nov 19, 2021 | 0.1869 | 0.1990 | 0.1838 | 0.1875 | 388,958 | -0.00(-1.32%) |
Nov 18, 2021 | 0.2000 | 0.1916 | 0.1875 | 0.1900 | 1,489,186 | -0.02(-9.52%) |
Nov 17, 2021 | 0.2159 | 0.2310 | 0.2016 | 0.2100 | 697,025 | -0.01(-4.55%) |
Nov 16, 2021 | 0.2170 | 0.2360 | 0.2027 | 0.2200 | 819,488 | +0.00(+1.01%) |
Nov 15, 2021 | 0.2800 | 0.2800 | 0.2100 | 0.2178 | 4,149,631 | -0.05(-18.12%) |
Nov 12, 2021 | 0.2624 | 0.2810 | 0.2548 | 0.2660 | 1,946,178 | +0.00(+0.38%) |
Nov 11, 2021 | 0.2700 | 0.2795 | 0.2520 | 0.2650 | 882,913 | +0.00(+1.61%) |
Nov 10, 2021 | 0.2505 | 0.2608 | 2,349,397 | +0.01(+5.72%) | ||
Nov 09, 2021 | 0.2270 | 0.2467 | 0.2240 | 0.2467 | 1,381,586 | +0.02(+6.52%) |
Nov 08, 2021 | 0.1900 | 0.2455 | 0.1900 | 0.2316 | 3,108,072 | +0.03(+17.56%) |
Nov 05, 2021 | 0.1900 | 0.2000 | 0.1859 | 0.1970 | 866,225 | +0.01(+3.47%) |
Nov 04, 2021 | 0.1925 | 0.2000 | 0.1900 | 0.1904 | 533,010 | -0.01(-2.76%) |
Nov 03, 2021 | 0.1794 | 0.1997 | 0.1794 | 0.1958 | 249,363 | +0.01(+5.84%) |
Nov 02, 2021 | 0.1775 | 0.1942 | 0.1775 | 0.1850 | 1,180,979 | -0.00(-1.49%) |
Nov 01, 2021 | 0.1640 | 0.1899 | 0.1755 | 0.1878 | 680,841 | +0.01(+5.33%) |
Oct 29, 2021 | 0.1832 | 0.1850 | 0.1740 | 0.1783 | 455,271 | -0.00(-1.76%) |
Oct 28, 2021 | 0.1834 | 0.1897 | 0.1754 | 0.1815 | 301,028 | +0.00(+0.78%) |
Oct 27, 2021 | 0.1905 | 0.1905 | 0.1799 | 0.1801 | 558,301 | +0.00(+0.06%) |
Oct 26, 2021 | 0.1801 | 0.1770 | 0.1800 | 720,817 | -0.00(-1.69%) | |
Oct 25, 2021 | 0.1875 | 0.1875 | 0.1800 | 0.1831 | 426,502 | +0.00(+0.60%) |
Oct 22, 2021 | 0.1850 | 0.2000 | 0.1812 | 0.1820 | 522,427 | -0.01(-4.21%) |
Oct 21, 2021 | 0.1775 | 0.1982 | 0.1775 | 0.1900 | 436,375 | +0.00(+1.77%) |
Oct 20, 2021 | 0.1949 | 0.2000 | 0.1783 | 0.1867 | 789,168 | -0.01(-4.11%) |
Oct 19, 2021 | 0.1705 | 0.1947 | 0.1671 | 0.1947 | 681,925 | +0.02(+14.19%) |
Oct 18, 2021 | 0.1744 | 0.1781 | 0.1686 | 0.1705 | 484,524 | +0.00(+0.29%) |
Oct 15, 2021 | 0.1651 | 0.1746 | 0.1631 | 0.1700 | 506,483 | -0.01(-4.60%) |
Oct 14, 2021 | 0.1645 | 0.1820 | 0.1645 | 0.1782 | 723,375 | +0.01(+6.07%) |
Oct 13, 2021 | 0.1610 | 0.1726 | 0.1610 | 0.1680 | 1,288,451 | +0.00(+0.00%) |
Oct 12, 2021 | 0.1665 | 0.1800 | 0.1665 | 0.1680 | 771,645 | -0.00(-2.89%) |
Oct 11, 2021 | 0.1806 | 0.1900 | 0.1620 | 0.1730 | 990,461 | -0.01(-4.47%) |
Oct 08, 2021 | 0.1800 | 0.1847 | 0.1728 | 0.1811 | 899,886 | -0.00(-1.63%) |
Oct 07, 2021 | 0.1774 | 0.1900 | 0.1722 | 0.1841 | 241,370 | +0.00(+0.93%) |
Oct 06, 2021 | 0.1805 | 0.1900 | 0.1751 | 0.1824 | 884,182 | +0.00(+1.33%) |
Oct 05, 2021 | 0.1847 | 0.1894 | 0.1800 | 0.1800 | 267,354 | -0.01(-2.70%) |
Oct 04, 2021 | 0.1805 | 0.1949 | 0.1800 | 0.1850 | 264,591 | -0.00(-0.22%) |