Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.1969 | 0.1969 | 0.1969 | 0 | -0.01(-3.95%) | |
Dec 30, 2021 | 0.2200 | 0.2200 | 0.1900 | 0.2050 | 384,245 | -0.02(-6.82%) |
Dec 29, 2021 | 0.2000 | 0.2205 | 0.2000 | 0.2200 | 180,710 | +0.01(+4.76%) |
Dec 28, 2021 | 0.2100 | 0.2280 | 0.2000 | 0.2100 | 807,005 | +0.00(+0.96%) |
Dec 27, 2021 | 0.1908 | 0.2080 | 0.1908 | 0.2080 | 652,797 | +0.01(+6.67%) |
Dec 23, 2021 | 0.2080 | 0.2080 | 0.1870 | 0.1950 | 125,042 | -0.02(-10.55%) |
Dec 22, 2021 | 0.2049 | 0.2250 | 0.1800 | 0.2180 | 717,827 | +0.03(+14.74%) |
Dec 21, 2021 | 0.1800 | 0.2398 | 0.1800 | 0.1900 | 215,063 | +0.01(+5.56%) |
Dec 20, 2021 | 0.2140 | 0.2311 | 0.1700 | 0.1800 | 204,720 | -0.03(-14.29%) |
Dec 17, 2021 | 0.2200 | 0.2282 | 0.1900 | 0.2100 | 117,127 | +0.01(+5.00%) |
Dec 16, 2021 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 97,910 | +0.01(+5.26%) |
Dec 15, 2021 | 0.2100 | 0.2398 | 0.1890 | 0.1900 | 174,487 | -0.02(-11.46%) |
Dec 14, 2021 | 0.2095 | 0.2147 | 0.2000 | 0.2146 | 737,218 | -0.02(-6.70%) |
Dec 13, 2021 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | 1,245,785 | -0.01(-3.77%) |
Dec 10, 2021 | 0.2200 | 0.2390 | 0.2100 | 0.2390 | 304,991 | +0.02(+10.19%) |
Dec 09, 2021 | 0.2300 | 0.2450 | 0.2000 | 0.2169 | 728,655 | -0.01(-5.70%) |
Dec 08, 2021 | 0.2400 | 0.2445 | 0.2200 | 0.2300 | 392,225 | -0.02(-7.15%) |
Dec 07, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2477 | 247,668 | +0.00(+1.52%) |
Dec 06, 2021 | 0.2350 | 0.2500 | 0.2250 | 0.2440 | 484,363 | -0.04(-12.86%) |
Dec 03, 2021 | 0.2650 | 0.3000 | 0.2600 | 0.2800 | 60,917 | -0.01(-3.45%) |
Dec 02, 2021 | 0.2687 | 0.2900 | 0.2600 | 0.2900 | 196,498 | +0.01(+3.39%) |
Dec 01, 2021 | 0.3000 | 0.3029 | 0.2658 | 0.2805 | 1,143,305 | -0.02(-6.50%) |
Nov 30, 2021 | 0.3090 | 0.3090 | 0.2750 | 0.3000 | 432,466 | -0.00(-0.43%) |
Nov 29, 2021 | 0.3020 | 0.3090 | 0.2874 | 0.3013 | 564,398 | -0.01(-4.35%) |
Nov 26, 2021 | 0.3350 | 0.3350 | 0.2950 | 0.3150 | 120,092 | -0.01(-3.67%) |
Nov 24, 2021 | 0.3335 | 0.3410 | 0.3270 | 0.3270 | 34,568 | -0.01(-3.82%) |
Nov 23, 2021 | 0.3100 | 0.3625 | 0.3100 | 0.3400 | 95,675 | -0.01(-2.58%) |
Nov 22, 2021 | 0.3415 | 0.3600 | 0.3120 | 0.3490 | 601,721 | +0.02(+4.80%) |
Nov 19, 2021 | 0.3380 | 0.3750 | 0.3200 | 0.3330 | 154,753 | +0.01(+2.46%) |
Nov 18, 2021 | 0.3515 | 0.3250 | 0.3150 | 0.3250 | 314,215 | -0.05(-13.68%) |
Nov 17, 2021 | 0.3473 | 0.3790 | 0.3440 | 0.3765 | 250,394 | +0.03(+9.26%) |
Nov 16, 2021 | 0.3400 | 0.3900 | 0.3400 | 0.3446 | 165,372 | -0.01(-4.14%) |
Nov 15, 2021 | 0.3600 | 0.3900 | 0.3400 | 0.3595 | 305,420 | -0.03(-7.58%) |
Nov 12, 2021 | 0.3401 | 0.3891 | 0.3401 | 0.3890 | 2,389,234 | +0.06(+17.88%) |
Nov 11, 2021 | 0.3070 | 0.3320 | 0.3020 | 0.3300 | 1,356,524 | +0.03(+10.00%) |
Nov 10, 2021 | 0.3000 | 0.3000 | 602,688 | +0.01(+3.45%) | ||
Nov 09, 2021 | 0.3120 | 0.3120 | 0.2800 | 0.2900 | 254,328 | -0.01(-2.78%) |
Nov 08, 2021 | 0.2800 | 0.3090 | 0.2800 | 0.2983 | 268,674 | -0.00(-0.20%) |
Nov 05, 2021 | 0.2900 | 0.3250 | 0.2800 | 0.2989 | 581,796 | -0.03(-8.03%) |
Nov 04, 2021 | 0.3010 | 0.3300 | 0.2950 | 0.3250 | 377,727 | +0.01(+3.83%) |
Nov 03, 2021 | 0.2980 | 0.3300 | 0.2980 | 0.3130 | 187,607 | +0.01(+2.52%) |
Nov 02, 2021 | 0.3160 | 0.3160 | 0.3000 | 0.3053 | 97,210 | -0.01(-3.08%) |
Nov 01, 2021 | 0.3010 | 0.3260 | 0.3062 | 0.3150 | 523,337 | +0.01(+2.87%) |
Oct 29, 2021 | 0.3150 | 0.3150 | 0.2923 | 0.3062 | 350,520 | -0.00(-1.23%) |
Oct 28, 2021 | 0.3219 | 0.3219 | 0.3000 | 0.3100 | 1,377,505 | -0.02(-6.06%) |
Oct 27, 2021 | 0.3270 | 0.3300 | 0.3200 | 0.3300 | 188,204 | +0.00(+0.00%) |
Oct 26, 2021 | 0.3301 | 0.3300 | 530,155 | -0.01(-2.94%) | ||
Oct 25, 2021 | 0.3532 | 0.3774 | 0.3400 | 0.3400 | 529,874 | -0.02(-5.56%) |
Oct 22, 2021 | 0.3270 | 0.3800 | 0.3270 | 0.3600 | 569,347 | +0.02(+7.40%) |
Oct 21, 2021 | 0.3520 | 0.3520 | 0.3200 | 0.3352 | 555,877 | -0.03(-8.04%) |
Oct 20, 2021 | 0.3590 | 0.3795 | 0.3590 | 0.3645 | 285,483 | +0.01(+1.39%) |
Oct 19, 2021 | 0.3650 | 0.3650 | 0.3300 | 0.3595 | 284,986 | -0.00(-0.69%) |
Oct 18, 2021 | 0.3381 | 0.3640 | 0.3381 | 0.3620 | 364,080 | +0.02(+6.44%) |
Oct 15, 2021 | 0.3450 | 0.3670 | 0.3394 | 0.3401 | 221,563 | +0.00(+0.41%) |
Oct 14, 2021 | 0.3520 | 0.3550 | 0.3240 | 0.3387 | 447,610 | -0.01(-1.83%) |
Oct 13, 2021 | 0.3900 | 0.3900 | 0.3300 | 0.3450 | 463,886 | -0.04(-9.21%) |
Oct 12, 2021 | 0.3670 | 0.3988 | 0.3600 | 0.3800 | 322,400 | +0.00(+0.00%) |
Oct 11, 2021 | 0.4080 | 0.4100 | 0.3500 | 0.3800 | 255,392 | +0.02(+5.56%) |
Oct 08, 2021 | 0.3750 | 0.3895 | 0.3500 | 0.3600 | 528,205 | -0.02(-5.26%) |
Oct 07, 2021 | 0.3576 | 0.3899 | 0.3500 | 0.3800 | 893,168 | +0.02(+5.53%) |
Oct 06, 2021 | 0.3900 | 0.3900 | 0.3590 | 0.3601 | 585,959 | -0.03(-7.67%) |
Oct 05, 2021 | 0.4000 | 0.4300 | 0.3690 | 0.3900 | 681,142 | -0.02(-4.39%) |
Oct 04, 2021 | 0.3485 | 0.4190 | 0.3370 | 0.4079 | 1,233,221 | +0.05(+14.90%) |