Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1198 | 0.1306 | 0.1083 | 0.1275 | 1,051,764 | +0.01(+5.55%) |
Feb 25, 2022 | 0.1164 | 0.1239 | 0.1180 | 0.1208 | 1,828,317 | -0.01(-4.13%) |
Feb 24, 2022 | 0.1134 | 0.1260 | 0.1039 | 0.1260 | 4,947,351 | +0.01(+5.00%) |
Feb 23, 2022 | 0.1254 | 0.1330 | 0.1163 | 0.1200 | 2,772,828 | -0.00(-3.61%) |
Feb 22, 2022 | 0.1229 | 0.1300 | 0.1208 | 0.1245 | 1,521,349 | -0.01(-4.01%) |
Feb 18, 2022 | 0.1297 | 0 | -0.00(-0.23%) | |||
Feb 17, 2022 | 0.1345 | 0.1361 | 0.1201 | 0.1300 | 1,055,377 | +0.00(+0.70%) |
Feb 16, 2022 | 0.1373 | 0.1435 | 0.1280 | 0.1291 | 912,139 | -0.00(-1.07%) |
Feb 15, 2022 | 0.1425 | 0.1435 | 0.1280 | 0.1305 | 1,091,809 | +0.00(+0.23%) |
Feb 14, 2022 | 0.1300 | 0.1430 | 0.1300 | 0.1302 | 955,818 | -0.00(-2.84%) |
Feb 11, 2022 | 0.1340 | 0.1424 | 0.1300 | 0.1340 | 2,583,620 | -0.01(-3.94%) |
Feb 10, 2022 | 0.1345 | 0.1406 | 0.1320 | 0.1395 | 2,198,090 | +0.00(+3.33%) |
Feb 09, 2022 | 0.1319 | 0.1465 | 0.1238 | 0.1350 | 2,234,165 | -0.00(-1.53%) |
Feb 08, 2022 | 0.1535 | 0.1625 | 0.1350 | 0.1371 | 2,802,571 | -0.02(-14.31%) |
Feb 07, 2022 | 0.1600 | 0.1710 | 0.1428 | 0.1600 | 2,159,617 | +0.01(+8.11%) |
Feb 04, 2022 | 0.1455 | 0.1490 | 0.1403 | 0.1480 | 1,846,951 | +0.01(+4.52%) |
Feb 03, 2022 | 0.1500 | 0.1416 | 1,893,254 | -0.00(-2.34%) | ||
Feb 02, 2022 | 0.1655 | 0.1660 | 0.1300 | 0.1450 | 4,095,231 | -0.02(-10.49%) |
Feb 01, 2022 | 0.1061 | 0.1650 | 0.0990 | 0.1620 | 8,997,359 | +0.06(+58.51%) |
Jan 31, 2022 | 0.1058 | 0.1115 | 0.1000 | 0.1022 | 7,445,235 | +0.00(+2.10%) |
Jan 28, 2022 | 0.1100 | 0.1100 | 0.0932 | 0.1001 | 8,137,907 | -0.00(-4.67%) |
Jan 27, 2022 | 0.1255 | 0.1255 | 0.1000 | 0.1050 | 5,175,119 | -0.01(-6.08%) |
Jan 26, 2022 | 0.1178 | 0.1285 | 0.1056 | 0.1118 | 5,924,309 | -0.00(-3.29%) |
Jan 25, 2022 | 0.1253 | 0.1300 | 0.1110 | 0.1156 | 4,987,253 | -0.01(-7.52%) |
Jan 24, 2022 | 0.1300 | 0.1350 | 0.1190 | 0.1250 | 7,330,194 | -0.01(-7.41%) |
Jan 21, 2022 | 0.1330 | 0.1450 | 0.1310 | 0.1350 | 4,091,105 | -0.01(-5.86%) |
Jan 20, 2022 | 0.1417 | 0.1574 | 0.1415 | 0.1434 | 4,455,195 | -0.01(-4.40%) |
Jan 19, 2022 | 0.1502 | 0.1606 | 0.1490 | 0.1500 | 3,465,339 | -0.00(-1.96%) |
Jan 18, 2022 | 0.1600 | 0.1640 | 0.1490 | 0.1530 | 6,156,560 | -0.01(-8.05%) |
Jan 14, 2022 | 0.1664 | 0 | +0.00(+2.97%) | |||
Jan 13, 2022 | 0.1645 | 0.1675 | 0.1575 | 0.1616 | 1,574,862 | -0.00(-0.43%) |
Jan 12, 2022 | 0.1540 | 0.1740 | 0.1540 | 0.1623 | 1,673,091 | -0.00(-2.52%) |
Jan 11, 2022 | 0.1701 | 0.1790 | 0.1586 | 0.1665 | 2,033,415 | -0.00(-1.19%) |
Jan 10, 2022 | 0.1700 | 0.1911 | 0.1611 | 0.1685 | 1,158,878 | -0.00(-0.59%) |
Jan 07, 2022 | 0.1600 | 0.1725 | 0.1600 | 0.1695 | 1,526,952 | -0.00(-0.24%) |
Jan 06, 2022 | 0.1750 | 0.1750 | 0.1628 | 0.1699 | 1,156,984 | -0.00(-0.06%) |
Jan 05, 2022 | 0.1690 | 0.1798 | 0.1663 | 0.1700 | 2,696,167 | +0.00(+0.59%) |
Jan 04, 2022 | 0.1724 | 0.1750 | 0.1660 | 0.1690 | 1,438,245 | -0.00(-2.31%) |
Jan 03, 2022 | 0.1675 | 0.1750 | 0.1600 | 0.1730 | 2,309,058 | +0.01(+5.49%) |
Dec 31, 2021 | 0.1658 | 0.1723 | 0.1536 | 0.1640 | 6,376,567 | -0.00(-1.20%) |
Dec 30, 2021 | 0.1800 | 0.1800 | 0.1617 | 0.1660 | 4,145,755 | -0.00(-2.64%) |
Dec 29, 2021 | 0.1840 | 0.1939 | 0.1623 | 0.1705 | 7,860,010 | -0.01(-4.21%) |
Dec 28, 2021 | 0.1813 | 0.2000 | 0.1651 | 0.1780 | 3,864,422 | -0.00(-1.82%) |
Dec 27, 2021 | 0.1900 | 0.1900 | 0.1730 | 0.1813 | 2,150,538 | -0.00(-1.47%) |
Dec 23, 2021 | 0.1900 | 0.1900 | 0.1689 | 0.1840 | 2,670,696 | +0.00(+2.22%) |
Dec 22, 2021 | 0.1663 | 0.1845 | 0.1570 | 0.1800 | 2,315,224 | +0.01(+7.91%) |
Dec 21, 2021 | 0.1626 | 0.1725 | 0.1526 | 0.1668 | 4,201,537 | +0.00(+2.65%) |
Dec 20, 2021 | 0.1800 | 0.1900 | 0.1600 | 0.1625 | 3,587,751 | -0.01(-7.51%) |
Dec 17, 2021 | 0.1750 | 0.1950 | 0.1750 | 0.1757 | 2,688,551 | -0.01(-6.69%) |
Dec 16, 2021 | 0.1800 | 0.1929 | 0.1665 | 0.1883 | 1,414,881 | +0.01(+5.31%) |
Dec 15, 2021 | 0.1876 | 0.1900 | 0.1704 | 0.1788 | 3,163,299 | -0.01(-4.69%) |
Dec 14, 2021 | 0.1892 | 0.2052 | 0.1861 | 0.1876 | 1,730,354 | -0.01(-4.63%) |
Dec 13, 2021 | 0.1944 | 0.2052 | 0.1900 | 0.1967 | 4,418,684 | -0.01(-3.10%) |
Dec 10, 2021 | 0.2050 | 0.2051 | 0.1800 | 0.2030 | 4,154,905 | -0.00(-0.98%) |
Dec 09, 2021 | 0.2100 | 0.2149 | 0.1975 | 0.2050 | 3,245,827 | -0.00(-2.15%) |
Dec 08, 2021 | 0.2100 | 0.2370 | 0.2050 | 0.2095 | 2,253,811 | -0.00(-2.15%) |
Dec 07, 2021 | 0.2205 | 0.2205 | 0.2000 | 0.2141 | 1,784,110 | +0.00(+1.95%) |
Dec 06, 2021 | 0.2005 | 0.2112 | 0.2000 | 0.2100 | 1,932,352 | +0.01(+2.44%) |
Dec 03, 2021 | 0.2050 | 0.2285 | 0.1990 | 0.2050 | 2,698,292 | -0.00(-2.19%) |
Dec 02, 2021 | 0.2140 | 0.2270 | 0.2025 | 0.2096 | 7,152,980 | -0.01(-4.73%) |