Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0433 | 0.0485 | 0.0422 | 0.0485 | 36,200 | +0.00(+11.24%) |
Feb 25, 2022 | 0.0421 | 0.0436 | 0.0421 | 0.0436 | 104,800 | +0.00(+0.93%) |
Feb 24, 2022 | 0.0400 | 0.0432 | 0.0370 | 0.0432 | 505,302 | +0.00(+4.35%) |
Feb 23, 2022 | 0.0425 | 0.0425 | 0.0400 | 0.0414 | 7,627 | -0.00(-4.83%) |
Feb 22, 2022 | 0.0430 | 0.0435 | 0.0426 | 0.0435 | 123,747 | +0.00(+3.33%) |
Feb 18, 2022 | 0.0421 | 0 | -0.00(-2.77%) | |||
Feb 17, 2022 | 0.0451 | 0.0457 | 0.0433 | 0.0433 | 18,800 | -0.00(-2.48%) |
Feb 16, 2022 | 0.0427 | 0.0483 | 0.0415 | 0.0444 | 377,252 | -0.00(-6.53%) |
Feb 15, 2022 | 0.0475 | 0.0475 | 0.0431 | 0.0475 | 3,750 | +0.00(+0.00%) |
Feb 14, 2022 | 0.0450 | 0.0475 | 0.0432 | 0.0475 | 36,000 | +0.00(+0.00%) |
Feb 11, 2022 | 0.0481 | 0.0481 | 0.0400 | 0.0475 | 40,894 | +0.00(+5.56%) |
Feb 10, 2022 | 0.0450 | 0.0461 | 0.0450 | 0.0450 | 20,330 | -0.00(-7.02%) |
Feb 09, 2022 | 0.0437 | 0.0484 | 0.0437 | 0.0484 | 4,500 | +0.00(+2.33%) |
Feb 08, 2022 | 0.0450 | 0.0492 | 0.0450 | 0.0473 | 543,314 | -0.00(-2.47%) |
Feb 07, 2022 | 0.0477 | 0.0512 | 0.0477 | 0.0485 | 20,184 | +0.00(+0.00%) |
Feb 04, 2022 | 0.0560 | 0.0560 | 0.0460 | 0.0485 | 409,094 | -0.00(-5.27%) |
Feb 03, 2022 | 0.0513 | 0.0485 | 0.0512 | 122,872 | +0.00(+6.67%) | |
Feb 02, 2022 | 0.0522 | 0.0522 | 0.0469 | 0.0480 | 135,518 | +0.00(+6.19%) |
Feb 01, 2022 | 0.0481 | 0.0481 | 0.0430 | 0.0452 | 49,233 | +0.00(+7.11%) |
Jan 31, 2022 | 0.0513 | 0.0513 | 0.0422 | 0.0422 | 33,390 | -0.00(-10.02%) |
Jan 28, 2022 | 0.0514 | 0.0514 | 0.0445 | 0.0469 | 152,394 | -0.00(-0.21%) |
Jan 27, 2022 | 0.0516 | 0.0516 | 0.0433 | 0.0470 | 75,334 | -0.00(-5.05%) |
Jan 26, 2022 | 0.0485 | 0.0495 | 0.0429 | 0.0495 | 125,356 | +0.01(+20.73%) |
Jan 25, 2022 | 0.0446 | 0.0446 | 0.0400 | 0.0410 | 7,395 | -0.00(-6.82%) |
Jan 24, 2022 | 0.0435 | 0.0510 | 0.0400 | 0.0440 | 167,243 | -0.00(-3.72%) |
Jan 21, 2022 | 0.0530 | 0.0530 | 0.0433 | 0.0457 | 2,460,853 | -0.01(-13.77%) |
Jan 20, 2022 | 0.0560 | 0.0560 | 0.0477 | 0.0530 | 22,620 | +0.00(+0.76%) |
Jan 19, 2022 | 0.0450 | 0.0540 | 0.0450 | 0.0526 | 49,488 | +0.00(+5.20%) |
Jan 18, 2022 | 0.0527 | 0.0548 | 0.0500 | 0.0500 | 28,560 | -0.00(-1.57%) |
Jan 14, 2022 | 0.0508 | 0 | -0.00(-6.10%) | |||
Jan 13, 2022 | 0.0600 | 0.0600 | 0.0564 | 0.0541 | 19,240 | -0.00(-3.39%) |
Jan 12, 2022 | 0.0600 | 0.0600 | 0.0510 | 0.0560 | 116,580 | +0.00(+4.09%) |
Jan 11, 2022 | 0.0605 | 0.0605 | 0.0517 | 0.0538 | 93,950 | +0.00(+5.08%) |
Jan 10, 2022 | 0.0600 | 0.0600 | 0.0511 | 0.0512 | 201,216 | -0.00(-0.39%) |
Jan 07, 2022 | 0.0600 | 0.0600 | 0.0514 | 0.0514 | 128,592 | -0.00(-6.20%) |
Jan 06, 2022 | 0.0500 | 0.0548 | 0.0500 | 0.0548 | 32,590 | +0.00(+6.61%) |
Jan 05, 2022 | 0.0590 | 0.0590 | 0.0500 | 0.0514 | 129,146 | -0.00(-0.39%) |
Jan 04, 2022 | 0.0501 | 0.0521 | 0.0499 | 0.0516 | 234,177 | +0.00(+3.20%) |
Jan 03, 2022 | 0.0485 | 0.0521 | 0.0461 | 0.0500 | 469,028 | +0.00(+6.38%) |
Dec 31, 2021 | 0.0469 | 0.0524 | 0.0469 | 0.0470 | 107,874 | +0.00(+0.86%) |
Dec 30, 2021 | 0.0493 | 0.0493 | 0.0466 | 0.0466 | 59,000 | -0.00(-5.86%) |
Dec 29, 2021 | 0.0510 | 0.0510 | 0.0468 | 0.0495 | 291,528 | -0.00(-4.07%) |
Dec 28, 2021 | 0.0487 | 0.0516 | 0.0485 | 0.0516 | 136,666 | +0.00(+3.20%) |
Dec 27, 2021 | 0.0480 | 0.0533 | 0.0480 | 0.0500 | 250,799 | -0.00(-5.66%) |
Dec 23, 2021 | 0.0500 | 0.0540 | 0.0500 | 0.0530 | 7,720 | +0.00(+5.58%) |
Dec 22, 2021 | 0.0502 | 0.0526 | 0.0501 | 0.0502 | 222,787 | -0.00(-1.38%) |
Dec 21, 2021 | 0.0542 | 0.0542 | 0.0509 | 0.0509 | 18,500 | -0.00(-1.17%) |
Dec 20, 2021 | 0.0491 | 0.0541 | 0.0491 | 0.0515 | 33,294 | -0.00(-3.74%) |
Dec 17, 2021 | 0.0547 | 0.0547 | 0.0506 | 0.0535 | 144,194 | +0.00(+4.29%) |
Dec 16, 2021 | 0.0500 | 0.0547 | 0.0500 | 0.0513 | 431,596 | +0.00(+2.40%) |
Dec 15, 2021 | 0.0494 | 0.0547 | 0.0494 | 0.0501 | 157,621 | -0.01(-10.05%) |
Dec 14, 2021 | 0.0502 | 0.0558 | 0.0502 | 0.0557 | 670,440 | +0.00(+1.27%) |
Dec 13, 2021 | 0.0514 | 0.0592 | 0.0490 | 0.0550 | 103,919 | -0.00(-2.14%) |
Dec 10, 2021 | 0.0530 | 0.0575 | 0.0514 | 0.0562 | 14,358 | +0.00(+4.46%) |
Dec 09, 2021 | 0.0594 | 0.0595 | 0.0514 | 0.0538 | 52,564 | -0.00(-3.06%) |
Dec 08, 2021 | 0.0576 | 0.0599 | 0.0555 | 0.0555 | 57,043 | -0.00(-7.04%) |
Dec 07, 2021 | 0.0550 | 0.0597 | 0.0550 | 0.0597 | 16,157 | +0.01(+17.29%) |
Dec 06, 2021 | 0.0548 | 0.0578 | 0.0509 | 0.0509 | 14,042 | -0.01(-13.58%) |
Dec 03, 2021 | 0.0579 | 0.0590 | 0.0547 | 0.0589 | 480,478 | -0.00(-1.01%) |
Dec 02, 2021 | 0.0571 | 0.0620 | 0.0571 | 0.0595 | 7,853 | -0.00(-0.83%) |