Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.0588 | 0.0642 | 0.0547 | 0.0550 | 55,740 | -0.00(-6.46%) |
Jan 28, 2022 | 0.0627 | 0.0627 | 0.0588 | 0.0588 | 19,942 | +0.00(+0.00%) |
Jan 27, 2022 | 0.0600 | 0.0640 | 0.0588 | 0.0588 | 213,492 | -0.00(-0.51%) |
Jan 26, 2022 | 0.0596 | 0.0638 | 0.0591 | 0.0591 | 319,597 | -0.00(-1.50%) |
Jan 25, 2022 | 0.0600 | 0.0634 | 0.0593 | 0.0600 | 300,447 | +0.00(+0.67%) |
Jan 24, 2022 | 0.0550 | 0.0606 | 0.0550 | 0.0596 | 241,906 | +0.00(+1.19%) |
Jan 21, 2022 | 0.0600 | 0.0679 | 0.0585 | 0.0589 | 14,780 | -0.00(-5.46%) |
Jan 20, 2022 | 0.0683 | 0.0687 | 0.0620 | 0.0623 | 171,416 | -0.00(-2.81%) |
Jan 19, 2022 | 0.0600 | 0.0680 | 0.0584 | 0.0641 | 119,741 | +0.01(+11.48%) |
Jan 18, 2022 | 0.0495 | 0.0590 | 0.0464 | 0.0575 | 112,219 | +0.01(+16.16%) |
Jan 14, 2022 | 0.0495 | 0 | -0.00(-2.75%) | |||
Jan 13, 2022 | 0.0500 | 0.0509 | 0.0495 | 0.0509 | 9,921 | -0.00(-2.12%) |
Jan 12, 2022 | 0.0610 | 0.0610 | 0.0498 | 0.0520 | 447,910 | -0.00(-5.45%) |
Jan 11, 2022 | 0.0495 | 0.0596 | 0.0495 | 0.0550 | 76,601 | -0.00(-0.54%) |
Jan 10, 2022 | 0.0530 | 0.0605 | 0.0530 | 0.0553 | 1,126,146 | -0.00(-7.06%) |
Jan 07, 2022 | 0.0626 | 0.0626 | 0.0546 | 0.0595 | 158,416 | +0.00(+8.58%) |
Jan 06, 2022 | 0.0670 | 0.0670 | 0.0500 | 0.0548 | 150,173 | -0.00(-5.52%) |
Jan 05, 2022 | 0.0590 | 0.0600 | 0.0547 | 0.0580 | 179,768 | -0.00(-1.69%) |
Jan 04, 2022 | 0.0580 | 0.0595 | 0.0507 | 0.0590 | 217,717 | +0.00(+1.55%) |
Jan 03, 2022 | 0.0580 | 0.0609 | 0.0580 | 0.0581 | 171,696 | -0.00(-2.02%) |
Dec 31, 2021 | 0.0630 | 0.0639 | 0.0520 | 0.0593 | 399,932 | -0.00(-4.35%) |
Dec 30, 2021 | 0.0602 | 0.0629 | 0.0535 | 0.0620 | 265,308 | -0.00(-0.80%) |
Dec 29, 2021 | 0.0670 | 0.0670 | 0.0497 | 0.0625 | 500,159 | -0.00(-3.55%) |
Dec 28, 2021 | 0.0700 | 0.0700 | 0.0624 | 0.0648 | 211,673 | -0.01(-10.00%) |
Dec 27, 2021 | 0.0625 | 0.0731 | 0.0610 | 0.0720 | 575,259 | +0.01(+15.38%) |
Dec 23, 2021 | 0.0650 | 0.0700 | 0.0610 | 0.0624 | 466,272 | -0.01(-10.22%) |
Dec 22, 2021 | 0.0591 | 0.0705 | 0.0591 | 0.0695 | 398,857 | +0.01(+15.83%) |
Dec 21, 2021 | 0.0592 | 0.0624 | 0.0592 | 0.0600 | 204,665 | -0.00(-3.69%) |
Dec 20, 2021 | 0.0525 | 0.0629 | 0.0500 | 0.0623 | 318,861 | +0.00(+2.13%) |
Dec 17, 2021 | 0.0585 | 0.0631 | 0.0544 | 0.0610 | 597,569 | +0.00(+5.90%) |
Dec 16, 2021 | 0.0530 | 0.0632 | 0.0450 | 0.0576 | 847,334 | +0.00(+8.68%) |
Dec 15, 2021 | 0.0530 | 0.0548 | 0.0480 | 0.0530 | 1,445,656 | -0.00(-3.46%) |
Dec 14, 2021 | 0.0550 | 0.0637 | 0.0501 | 0.0549 | 2,316,256 | -0.01(-12.72%) |
Dec 13, 2021 | 0.0677 | 0.0677 | 0.0591 | 0.0629 | 583,255 | -0.00(-7.09%) |
Dec 10, 2021 | 0.0760 | 0.0769 | 0.0581 | 0.0677 | 1,243,458 | -0.00(-3.97%) |
Dec 09, 2021 | 0.0673 | 0.0748 | 0.0662 | 0.0705 | 245,087 | -0.00(-1.26%) |
Dec 08, 2021 | 0.0647 | 0.0750 | 0.0647 | 0.0714 | 238,615 | -0.00(-4.80%) |
Dec 07, 2021 | 0.0660 | 0.0794 | 0.0650 | 0.0750 | 1,211,134 | -0.00(-4.46%) |
Dec 06, 2021 | 0.0730 | 0.0830 | 0.0730 | 0.0785 | 180,290 | -0.00(-4.85%) |
Dec 03, 2021 | 0.0701 | 0.0865 | 0.0698 | 0.0825 | 519,051 | +0.01(+10.00%) |
Dec 02, 2021 | 0.0779 | 0.0779 | 0.0698 | 0.0750 | 376,967 | +0.00(+2.74%) |
Dec 01, 2021 | 0.0750 | 0.0788 | 0.0689 | 0.0730 | 526,698 | -0.01(-6.77%) |
Nov 30, 2021 | 0.0900 | 0.0900 | 0.0741 | 0.0783 | 427,510 | -0.01(-13.00%) |
Nov 29, 2021 | 0.0860 | 0.0920 | 0.0860 | 0.0900 | 795,457 | +0.00(+0.00%) |
Nov 26, 2021 | 0.0825 | 0.0942 | 0.0825 | 0.0900 | 261,572 | -0.00(-1.42%) |
Nov 24, 2021 | 0.0851 | 0.0981 | 0.0851 | 0.0913 | 223,809 | -0.00(-4.60%) |
Nov 23, 2021 | 0.0900 | 0.0990 | 0.0867 | 0.0957 | 282,564 | +0.01(+6.33%) |
Nov 22, 2021 | 0.1077 | 0.1077 | 0.0895 | 0.0900 | 984,980 | -0.01(-12.37%) |
Nov 19, 2021 | 0.1070 | 0.1153 | 0.0965 | 0.1027 | 648,212 | +0.00(+2.70%) |
Nov 18, 2021 | 0.1274 | 0.1032 | 0.0998 | 0.1000 | 1,889,727 | -0.01(-12.82%) |
Nov 17, 2021 | 0.1300 | 0.1300 | 0.1130 | 0.1147 | 339,483 | -0.01(-8.24%) |
Nov 16, 2021 | 0.1330 | 0.1330 | 0.1151 | 0.1250 | 751,173 | +0.00(+0.97%) |
Nov 15, 2021 | 0.1300 | 0.1340 | 0.1238 | 0.1238 | 415,650 | -0.00(-2.90%) |
Nov 12, 2021 | 0.1350 | 0.1350 | 0.1200 | 0.1275 | 767,842 | +0.00(+0.24%) |
Nov 11, 2021 | 0.1144 | 0.1272 | 0.1144 | 0.1272 | 120,212 | -0.00(-0.70%) |
Nov 10, 2021 | 0.1320 | 0.1281 | 225,696 | -0.00(-3.39%) | ||
Nov 09, 2021 | 0.1218 | 0.1330 | 0.1218 | 0.1326 | 44,937 | +0.00(+3.11%) |
Nov 08, 2021 | 0.1100 | 0.1295 | 0.1100 | 0.1286 | 475,627 | +0.01(+9.91%) |
Nov 05, 2021 | 0.1199 | 0.1250 | 0.1121 | 0.1170 | 112,727 | -0.00(-2.50%) |
Nov 04, 2021 | 0.1100 | 0.1208 | 0.1100 | 0.1200 | 106,849 | +0.00(+0.00%) |
Nov 03, 2021 | 0.1082 | 0.1200 | 0.1082 | 0.1200 | 249,813 | +0.01(+6.19%) |
Nov 02, 2021 | 0.1089 | 0.1175 | 0.1082 | 0.1130 | 95,841 | -0.01(-5.83%) |