Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.1898 | 0.2100 | 0.1700 | 0.2000 | 169,200 | +0.01(+5.37%) |
Mar 30, 2022 | 0.1800 | 0.1900 | 0.1500 | 0.1898 | 17,200 | -0.00(-1.40%) |
Mar 29, 2022 | 0.1210 | 0.1945 | 0.1210 | 0.1925 | 50,679 | +0.02(+13.50%) |
Mar 28, 2022 | 0.1301 | 0.1943 | 0.1301 | 0.1696 | 70,369 | -0.02(-12.80%) |
Mar 25, 2022 | 0.1650 | 0.1997 | 0.1200 | 0.1945 | 293,305 | +0.01(+5.14%) |
Mar 24, 2022 | 0.2100 | 0.2300 | 0.1100 | 0.1850 | 657,767 | -0.02(-11.90%) |
Mar 23, 2022 | 0.1800 | 0.2150 | 0.1250 | 0.2100 | 220,244 | -0.01(-2.33%) |
Mar 22, 2022 | 0.2200 | 0.2589 | 0.1601 | 0.2150 | 31,054 | -0.01(-2.27%) |
Mar 21, 2022 | 0.0550 | 0.2500 | 0.0550 | 0.2200 | 17,564 | +0.00(+0.00%) |
Mar 18, 2022 | 0.2200 | 0.2500 | 0.2000 | 0.2200 | 29,683 | +0.01(+4.76%) |
Mar 17, 2022 | 0.2449 | 0.2449 | 0.1810 | 0.2100 | 40,001 | -0.03(-14.25%) |
Mar 16, 2022 | 0.2400 | 0.2800 | 0.2000 | 0.2449 | 131,702 | +0.03(+16.62%) |
Mar 15, 2022 | 0.2385 | 0.2385 | 0.1700 | 0.2100 | 51,036 | -0.03(-12.50%) |
Mar 14, 2022 | 0.2700 | 0.2900 | 0.2020 | 0.2400 | 84,471 | -0.03(-11.11%) |
Mar 11, 2022 | 0.1313 | 0.3667 | 0.0810 | 0.2700 | 798,099 | +0.14(+114.29%) |
Mar 10, 2022 | 0.1313 | 0.1313 | 0.1050 | 0.1260 | 70,689 | -0.00(-3.08%) |
Mar 09, 2022 | 0.1100 | 0.1350 | 0.0940 | 0.1300 | 165,523 | +0.03(+23.81%) |
Mar 08, 2022 | 0.1170 | 0.1170 | 0.0900 | 0.1050 | 75,250 | -0.01(-10.26%) |
Mar 07, 2022 | 0.1194 | 0.1194 | 0.1010 | 0.1170 | 103,832 | -0.00(-2.01%) |
Mar 04, 2022 | 0.1295 | 0.1380 | 0.1103 | 0.1194 | 103,991 | -0.02(-13.48%) |
Mar 03, 2022 | 0.1235 | 0.1448 | 0.1100 | 0.1380 | 110,946 | +0.00(+0.95%) |
Mar 02, 2022 | 0.1495 | 0.1495 | 0.1206 | 0.1367 | 6,678 | -0.02(-11.81%) |
Mar 01, 2022 | 0.1645 | 0.1699 | 0.1225 | 0.1550 | 154,441 | +0.00(+2.11%) |
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%) |