Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.2250 | 0.2300 | 0.2050 | 0.2100 | 500,512 | -0.01(-4.55%) |
Feb 25, 2022 | 0.1950 | 0.2350 | 0.1900 | 0.2200 | 1,325,500 | +0.02(+10.00%) |
Feb 24, 2022 | 0.2600 | 0.2750 | 0.1850 | 0.2000 | 3,795,265 | -0.08(-28.57%) |
Feb 23, 2022 | 0.2900 | 0.3050 | 0.2750 | 0.2800 | 459,499 | +0.00(+0.00%) |
Feb 22, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2800 | 380,067 | -0.04(-13.85%) |
Feb 18, 2022 | 0.3250 | 0 | +0.04(+14.04%) | |||
Feb 17, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 686,232 | -0.02(-5.00%) |
Feb 16, 2022 | 0.3050 | 0.3350 | 0.2950 | 0.3000 | 415,779 | +0.00(+0.00%) |
Feb 15, 2022 | 0.3600 | 0.3600 | 0.2950 | 0.3000 | 1,142,653 | -0.05(-14.29%) |
Feb 14, 2022 | 0.4700 | 0.4700 | 0.3500 | 0.3500 | 691,131 | -0.12(-26.32%) |
Feb 11, 2022 | 0.4700 | 0.5000 | 0.4250 | 0.4750 | 235,969 | -0.03(-5.00%) |
Feb 10, 2022 | 0.5000 | 0.5000 | 0.4750 | 0.5000 | 202,002 | +0.01(+1.01%) |
Feb 09, 2022 | 0.5300 | 0.5400 | 0.4900 | 0.4950 | 320,620 | -0.06(-10.00%) |
Feb 08, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 244,778 | +0.03(+5.77%) |
Feb 07, 2022 | 0.5300 | 0.5900 | 0.5200 | 0.5200 | 507,186 | +0.01(+1.96%) |
Feb 04, 2022 | 0.5100 | 0.5400 | 0.4700 | 0.5100 | 370,513 | +0.02(+3.03%) |
Feb 03, 2022 | 0.5300 | 0.4800 | 0.4950 | 522,033 | -0.05(-8.33%) | |
Feb 02, 2022 | 0.5600 | 0.5800 | 0.4900 | 0.5400 | 484,398 | -0.02(-3.57%) |
Feb 01, 2022 | 0.5100 | 0.6100 | 0.4500 | 0.5600 | 923,057 | +0.02(+3.70%) |
Jan 31, 2022 | 0.6500 | 0.5400 | 1,477,142 | -0.08(-12.90%) | ||
Jan 28, 2022 | 0.4900 | 0.7100 | 0.4800 | 0.6200 | 3,375,150 | +0.13(+26.53%) |
Jan 27, 2022 | 0.3800 | 0.5000 | 0.3400 | 0.4900 | 3,003,405 | +0.14(+38.03%) |
Jan 26, 2022 | 0.2850 | 0.3550 | 0.2850 | 0.3550 | 1,360,724 | +0.07(+24.56%) |
Jan 25, 2022 | 0.2850 | 0.2900 | 0.2700 | 0.2850 | 203,046 | +0.02(+9.62%) |
Jan 24, 2022 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | 97,434 | -0.02(-7.14%) |
Jan 21, 2022 | 0.2800 | 0.2850 | 0.2600 | 0.2800 | 101,784 | +0.01(+1.82%) |
Jan 20, 2022 | 0.2700 | 0.2800 | 0.2500 | 0.2750 | 327,294 | +0.02(+5.77%) |
Jan 19, 2022 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | 348,561 | -0.02(-5.45%) |
Jan 18, 2022 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 206,868 | -0.01(-5.17%) |
Jan 17, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 38,932 | +0.01(+1.75%) |
Jan 14, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 69,460 | -0.01(-1.72%) |
Jan 13, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 176,919 | +0.01(+3.57%) |
Jan 12, 2022 | 0.2800 | 0.2850 | 0.2600 | 0.2800 | 109,171 | -0.00(-1.75%) |
Jan 11, 2022 | 0.2500 | 0.2900 | 0.2500 | 0.2850 | 107,193 | +0.00(+1.79%) |
Jan 10, 2022 | 0.2700 | 0.2800 | 0.2550 | 0.2800 | 83,712 | +0.03(+9.80%) |
Jan 07, 2022 | 0.2650 | 0.2750 | 0.2400 | 0.2550 | 115,583 | -0.01(-3.77%) |
Jan 06, 2022 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 21,800 | +0.01(+3.92%) |
Jan 05, 2022 | 0.2600 | 0.2850 | 0.2550 | 0.2550 | 141,092 | -0.02(-7.27%) |
Jan 04, 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 54,176 | +0.01(+1.85%) |
Dec 31, 2021 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+1.89%) | |
Dec 30, 2021 | 0.2800 | 0.2800 | 0.2500 | 0.2650 | 71,400 | -0.01(-3.64%) |
Dec 29, 2021 | 0.2650 | 0.2750 | 0.2550 | 0.2750 | 124,240 | +0.03(+10.00%) |
Dec 24, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-9.09%) | |
Dec 23, 2021 | 0.2700 | 0.2750 | 0.2550 | 0.2750 | 57,728 | +0.02(+5.77%) |
Dec 22, 2021 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 40,801 | +0.00(+0.00%) |
Dec 21, 2021 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 79,259 | -0.02(-7.14%) |
Dec 20, 2021 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 78,486 | +0.02(+5.66%) |
Dec 17, 2021 | 0.2650 | 0.2700 | 0.2450 | 0.2650 | 30,713 | +0.02(+6.00%) |
Dec 16, 2021 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 181,250 | -0.02(-7.41%) |
Dec 15, 2021 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 124,874 | -0.01(-5.26%) |
Dec 14, 2021 | 0.2800 | 0.2850 | 0.2600 | 0.2850 | 251,250 | +0.01(+5.56%) |
Dec 13, 2021 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 76,050 | +0.01(+3.85%) |
Dec 10, 2021 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 101,555 | -0.01(-3.70%) |
Dec 09, 2021 | 0.2700 | 0.2750 | 0.2400 | 0.2700 | 211,700 | +0.01(+1.89%) |
Dec 08, 2021 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 57,600 | -0.01(-1.85%) |
Dec 07, 2021 | 0.2500 | 0.2700 | 0.2000 | 0.2700 | 256,723 | +0.02(+8.00%) |
Dec 06, 2021 | 0.2800 | 0.2800 | 0.2300 | 0.2500 | 103,819 | +0.00(+0.00%) |
Dec 03, 2021 | 0.2600 | 0.2750 | 0.2500 | 0.2500 | 50,150 | -0.02(-7.41%) |
Dec 02, 2021 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 112,471 | +0.00(+0.00%) |