Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1401 | 0.1699 | 0.1300 | 0.1518 | 114,064 | -0.01(-4.77%) |
Feb 25, 2022 | 0.1700 | 0.1705 | 0.1305 | 0.1594 | 45,170 | -0.01(-6.73%) |
Feb 24, 2022 | 0.1360 | 0.1717 | 0.1300 | 0.1709 | 91,090 | +0.01(+4.40%) |
Feb 23, 2022 | 0.1461 | 0.1735 | 0.1450 | 0.1637 | 61,668 | -0.01(-5.92%) |
Feb 22, 2022 | 0.1450 | 0.1780 | 0.1450 | 0.1740 | 9,383 | +0.01(+8.75%) |
Feb 18, 2022 | 0.1600 | 0 | +0.01(+7.38%) | |||
Feb 17, 2022 | 0.1504 | 0.1674 | 0.1490 | 0.1490 | 55,421 | -0.02(-11.15%) |
Feb 16, 2022 | 0.2744 | 0.2744 | 0.1530 | 0.1677 | 60,598 | +0.01(+3.45%) |
Feb 15, 2022 | 0.1700 | 0.1700 | 0.1621 | 0.1621 | 47,446 | -0.01(-4.65%) |
Feb 14, 2022 | 0.1880 | 0.1880 | 0.1611 | 0.1700 | 36,341 | -0.01(-4.76%) |
Feb 11, 2022 | 0.1796 | 0.1796 | 0.1530 | 0.1785 | 80,666 | -0.01(-5.56%) |
Feb 10, 2022 | 0.1950 | 0.2002 | 0.1621 | 0.1890 | 28,153 | -0.01(-2.98%) |
Feb 09, 2022 | 0.1952 | 0.2188 | 0.1650 | 0.1948 | 78,848 | -0.02(-7.24%) |
Feb 08, 2022 | 0.2050 | 0.2450 | 0.1210 | 0.2100 | 348,249 | +0.00(+0.29%) |
Feb 07, 2022 | 0.1994 | 0.2500 | 0.1900 | 0.2094 | 137,209 | +0.01(+6.35%) |
Feb 04, 2022 | 0.1650 | 0.1969 | 0.1450 | 0.1969 | 102,525 | +0.03(+17.90%) |
Feb 03, 2022 | 0.1700 | 0.1400 | 0.1670 | 47,413 | +0.00(+0.78%) | |
Feb 02, 2022 | 0.1619 | 0.1657 | 0.1450 | 0.1657 | 132,911 | +0.00(+2.35%) |
Feb 01, 2022 | 0.1503 | 0.1620 | 0.1400 | 0.1619 | 65,872 | +0.01(+7.93%) |
Jan 31, 2022 | 0.1497 | 0.1600 | 0.1100 | 0.1500 | 233,548 | +0.00(+0.20%) |
Jan 28, 2022 | 0.1300 | 0.1497 | 0.1220 | 0.1497 | 62,845 | +0.03(+22.70%) |
Jan 27, 2022 | 0.1350 | 0.1399 | 0.1210 | 0.1220 | 91,980 | -0.00(-2.40%) |
Jan 26, 2022 | 0.1410 | 0.1489 | 0.1201 | 0.1250 | 44,764 | -0.02(-16.39%) |
Jan 25, 2022 | 0.1350 | 0.1580 | 0.1200 | 0.1495 | 24,459 | -0.00(-0.93%) |
Jan 24, 2022 | 0.1350 | 0.1580 | 0.1300 | 0.1509 | 44,122 | -0.01(-4.49%) |
Jan 21, 2022 | 0.1479 | 0.1685 | 0.1400 | 0.1580 | 89,605 | -0.01(-7.06%) |
Jan 20, 2022 | 0.1700 | 0.1800 | 0.1569 | 0.1700 | 18,406 | -0.01(-5.56%) |
Jan 19, 2022 | 0.1700 | 0.1800 | 0.1400 | 0.1800 | 72,629 | +0.00(+1.35%) |
Jan 18, 2022 | 0.1450 | 0.1778 | 0.1300 | 0.1776 | 189,131 | +0.02(+11.00%) |
Jan 14, 2022 | 0.1600 | 0 | -0.02(-10.01%) | |||
Jan 13, 2022 | 0.1224 | 0.1790 | 0.1224 | 0.1778 | 30,283 | +0.02(+14.71%) |
Jan 12, 2022 | 0.1808 | 0.1808 | 0.1502 | 0.1550 | 54,160 | -0.02(-10.35%) |
Jan 11, 2022 | 0.1626 | 0.1730 | 0.1500 | 0.1729 | 74,928 | +0.00(+0.23%) |
Jan 10, 2022 | 0.1849 | 0.1849 | 0.1224 | 0.1725 | 95,833 | -0.01(-3.09%) |
Jan 07, 2022 | 0.1850 | 0.1994 | 0.1710 | 0.1780 | 95,821 | -0.02(-10.73%) |
Jan 06, 2022 | 0.1850 | 0.2096 | 0.1700 | 0.1994 | 122,786 | -0.01(-4.91%) |
Jan 05, 2022 | 0.1800 | 0.2200 | 0.1800 | 0.2097 | 240,624 | +0.02(+10.37%) |
Jan 04, 2022 | 0.2200 | 0.2200 | 0.1850 | 0.1900 | 115,483 | -0.02(-9.52%) |
Jan 03, 2022 | 0.1900 | 0.2199 | 0.1900 | 0.2100 | 179,942 | +0.01(+4.95%) |
Dec 31, 2021 | 0.2125 | 0.2125 | 0.2000 | 0.2001 | 126,438 | -0.01(-5.84%) |
Dec 30, 2021 | 0.2099 | 0.2188 | 0.1860 | 0.2125 | 90,225 | +0.00(+1.19%) |
Dec 29, 2021 | 0.2100 | 0.2199 | 0.1851 | 0.2100 | 85,198 | -0.01(-4.55%) |
Dec 28, 2021 | 0.2200 | 0.2200 | 0.1850 | 0.2200 | 119,860 | -0.01(-4.31%) |
Dec 27, 2021 | 0.2400 | 0.2499 | 0.1500 | 0.2299 | 197,316 | -0.01(-4.01%) |
Dec 23, 2021 | 0.2000 | 0.3200 | 0.2000 | 0.2395 | 268,290 | +0.01(+4.59%) |
Dec 22, 2021 | 0.2301 | 0.2500 | 0.2000 | 0.2290 | 320,906 | -0.02(-8.40%) |
Dec 21, 2021 | 0.2475 | 0.2550 | 0.2250 | 0.2500 | 120,188 | -0.01(-3.85%) |
Dec 20, 2021 | 0.2450 | 0.2790 | 0.2270 | 0.2600 | 287,110 | +0.01(+5.09%) |
Dec 17, 2021 | 0.2600 | 0.2600 | 0.2202 | 0.2474 | 69,164 | +0.01(+3.08%) |
Dec 16, 2021 | 0.2730 | 0.2800 | 0.2260 | 0.2400 | 210,580 | -0.02(-7.59%) |
Dec 15, 2021 | 0.2870 | 0.3200 | 0.2250 | 0.2597 | 544,501 | -0.02(-7.25%) |
Dec 14, 2021 | 0.2500 | 0.2868 | 0.1506 | 0.2800 | 647,853 | +0.05(+21.69%) |
Dec 13, 2021 | 0.3000 | 0.3000 | 0.2100 | 0.2301 | 337,793 | -0.06(-20.66%) |
Dec 10, 2021 | 0.2840 | 0.3990 | 0.2400 | 0.2900 | 825,738 | +0.01(+2.11%) |
Dec 09, 2021 | 0.2700 | 0.3150 | 0.2500 | 0.2840 | 319,313 | +0.01(+5.19%) |
Dec 08, 2021 | 0.2400 | 0.3150 | 0.2310 | 0.2700 | 415,402 | -0.01(-3.54%) |
Dec 07, 2021 | 0.2800 | 0.3199 | 0.2150 | 0.2799 | 1,339,066 | -0.02(-6.70%) |
Dec 06, 2021 | 0.3000 | 0.4199 | 0.2700 | 0.3000 | 492,515 | -0.03(-9.09%) |
Dec 03, 2021 | 0.2050 | 0.4850 | 0.0950 | 0.3300 | 1,429,747 | +0.02(+6.45%) |
Dec 02, 2021 | 0.4950 | 0.4950 | 0.3000 | 0.3100 | 601,323 | -0.10(-24.39%) |