Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0700 | 0.0759 | 0.0610 | 0.0757 | 125,142 | +0.01(+19.40%) |
Feb 25, 2022 | 0.0600 | 0.0690 | 0.0616 | 0.0634 | 180,003 | +0.00(+0.79%) |
Feb 24, 2022 | 0.0673 | 0.0673 | 0.0600 | 0.0629 | 78,723 | -0.00(-1.87%) |
Feb 23, 2022 | 0.0700 | 0.0700 | 0.0610 | 0.0641 | 126,704 | -0.00(-4.47%) |
Feb 22, 2022 | 0.0640 | 0.0673 | 0.0600 | 0.0671 | 120,748 | +0.00(+5.34%) |
Feb 18, 2022 | 0.0637 | 0 | +0.00(+1.76%) | |||
Feb 17, 2022 | 0.0640 | 0.0640 | 0.0600 | 0.0626 | 74,701 | -0.00(-2.34%) |
Feb 16, 2022 | 0.0684 | 0.0684 | 0.0610 | 0.0641 | 77,227 | +0.00(+3.39%) |
Feb 15, 2022 | 0.0666 | 0.0712 | 0.0615 | 0.0620 | 227,402 | -0.00(-1.43%) |
Feb 14, 2022 | 0.0645 | 0.0700 | 0.0620 | 0.0629 | 85,442 | -0.00(-2.33%) |
Feb 11, 2022 | 0.0640 | 0.0751 | 0.0610 | 0.0644 | 292,462 | +0.00(+0.62%) |
Feb 10, 2022 | 0.0644 | 0.0670 | 0.0640 | 0.0640 | 51,530 | -0.00(-0.47%) |
Feb 09, 2022 | 0.0700 | 0.0740 | 0.0600 | 0.0643 | 152,905 | -0.00(-3.60%) |
Feb 08, 2022 | 0.0630 | 0.0799 | 0.0630 | 0.0667 | 247,743 | -0.01(-11.19%) |
Feb 07, 2022 | 0.0789 | 0.0803 | 0.0700 | 0.0751 | 164,209 | +0.00(+5.77%) |
Feb 04, 2022 | 0.0800 | 0.0800 | 0.0653 | 0.0710 | 34,898 | -0.00(-0.70%) |
Feb 03, 2022 | 0.0789 | 0.0715 | 104,553 | +0.00(+0.42%) | ||
Feb 02, 2022 | 0.0600 | 0.0760 | 0.0600 | 0.0712 | 184,757 | +0.01(+16.53%) |
Feb 01, 2022 | 0.0674 | 0.0674 | 0.0600 | 0.0611 | 304,887 | -0.01(-15.14%) |
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%) |