Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.2100 | 0.2179 | 4,687,876 | +0.01(+5.27%) | ||
Jan 28, 2022 | 0.2095 | 0.2095 | 0.1998 | 0.2070 | 3,849,038 | +0.00(+0.98%) |
Jan 27, 2022 | 0.2142 | 0.2184 | 0.2010 | 0.2050 | 3,879,030 | -0.01(-4.43%) |
Jan 26, 2022 | 0.2400 | 0.2449 | 0.2112 | 0.2145 | 5,175,347 | -0.01(-6.17%) |
Jan 25, 2022 | 0.2201 | 0.2449 | 0.2200 | 0.2286 | 4,155,485 | -0.00(-1.25%) |
Jan 24, 2022 | 0.2179 | 0.2394 | 0.2025 | 0.2315 | 7,886,034 | -0.00(-0.64%) |
Jan 21, 2022 | 0.2440 | 0.2499 | 0.2221 | 0.2330 | 9,322,217 | -0.03(-10.42%) |
Jan 20, 2022 | 0.2750 | 0.2850 | 0.2500 | 0.2601 | 16,393,134 | -0.05(-15.00%) |
Jan 19, 2022 | 0.3480 | 0.3695 | 0.2740 | 0.3060 | 54,526,752 | -0.02(-7.27%) |
Jan 18, 2022 | 0.2799 | 0.3958 | 0.2600 | 0.3300 | 229,308,048 | +0.12(+58.58%) |
Jan 14, 2022 | 0.2081 | 0 | -0.01(-2.35%) | |||
Jan 13, 2022 | 0.2293 | 0.2293 | 0.2131 | 0.2131 | 1,131,380 | -0.01(-6.12%) |
Jan 12, 2022 | 0.2399 | 0.2400 | 0.2227 | 0.2270 | 790,886 | -0.00(-1.26%) |
Jan 11, 2022 | 0.2233 | 0.2345 | 0.2200 | 0.2299 | 1,101,464 | +0.01(+3.93%) |
Jan 10, 2022 | 0.2296 | 0.2296 | 0.2112 | 0.2212 | 1,168,469 | -0.01(-2.43%) |
Jan 07, 2022 | 0.2300 | 0.2327 | 0.2200 | 0.2267 | 861,795 | -0.00(-0.22%) |
Jan 06, 2022 | 0.2333 | 0.2366 | 0.2222 | 0.2272 | 1,180,172 | -0.00(-0.87%) |
Jan 05, 2022 | 0.2500 | 0.2500 | 0.2256 | 0.2292 | 1,178,883 | -0.01(-6.03%) |
Jan 04, 2022 | 0.2476 | 0.2580 | 0.2400 | 0.2439 | 1,870,844 | -0.00(-0.85%) |
Jan 03, 2022 | 0.2300 | 0.2480 | 0.2296 | 0.2460 | 1,979,083 | +0.02(+7.47%) |
Dec 31, 2021 | 0.2309 | 0.2378 | 0.2271 | 0.2289 | 2,123,222 | -0.01(-3.09%) |
Dec 30, 2021 | 0.2400 | 0.2400 | 0.2222 | 0.2362 | 2,788,500 | +0.00(+0.17%) |
Dec 29, 2021 | 0.2356 | 0.2489 | 0.2273 | 0.2358 | 2,118,858 | +0.00(+0.77%) |
Dec 28, 2021 | 0.2300 | 0.2450 | 0.2280 | 0.2340 | 2,167,460 | -0.01(-4.88%) |
Dec 27, 2021 | 0.2500 | 0.2544 | 0.2421 | 0.2460 | 1,920,772 | -0.01(-3.61%) |
Dec 23, 2021 | 0.2740 | 0.2740 | 0.2500 | 0.2552 | 2,739,918 | -0.01(-4.35%) |
Dec 22, 2021 | 0.2700 | 0.2720 | 0.2600 | 0.2668 | 1,875,921 | +0.00(+0.23%) |
Dec 21, 2021 | 0.2680 | 0.2750 | 0.2600 | 0.2662 | 1,921,842 | +0.01(+5.43%) |
Dec 20, 2021 | 0.2500 | 0.2679 | 0.2433 | 0.2525 | 2,465,928 | +0.02(+8.79%) |
Dec 17, 2021 | 0.2700 | 0.2900 | 0.2321 | 0.2321 | 1,755,261 | -0.05(-17.31%) |
Dec 16, 2021 | 0.2927 | 0.2990 | 0.2779 | 0.2807 | 1,763,002 | -0.01(-1.96%) |
Dec 15, 2021 | 0.2900 | 0.2999 | 0.2711 | 0.2863 | 1,580,922 | +0.00(+0.32%) |
Dec 14, 2021 | 0.2940 | 0.3000 | 0.2830 | 0.2854 | 1,276,100 | -0.01(-3.25%) |
Dec 13, 2021 | 0.3152 | 0.3153 | 0.2900 | 0.2950 | 1,564,824 | -0.02(-6.73%) |
Dec 10, 2021 | 0.3100 | 0.3232 | 0.3060 | 0.3163 | 1,414,980 | +0.01(+4.05%) |
Dec 09, 2021 | 0.3100 | 0.3389 | 0.3010 | 0.3040 | 3,187,197 | +0.00(+0.40%) |
Dec 08, 2021 | 0.2900 | 0.3100 | 0.2856 | 0.3028 | 2,208,998 | +0.01(+5.14%) |
Dec 07, 2021 | 0.2704 | 0.3073 | 0.2704 | 0.2880 | 2,724,570 | -0.00(-1.40%) |
Dec 06, 2021 | 0.2700 | 0.2941 | 0.2700 | 0.2921 | 1,350,500 | +0.01(+3.07%) |
Dec 03, 2021 | 0.2850 | 0.2943 | 0.2760 | 0.2834 | 1,325,267 | -0.01(-2.04%) |
Dec 02, 2021 | 0.2900 | 0.2910 | 0.2650 | 0.2893 | 2,568,152 | -0.01(-2.59%) |
Dec 01, 2021 | 0.3150 | 0.3290 | 0.2920 | 0.2970 | 2,801,451 | -0.01(-3.57%) |
Nov 30, 2021 | 0.3100 | 0.3200 | 0.3015 | 0.3080 | 1,956,216 | -0.00(-0.23%) |
Nov 29, 2021 | 0.3143 | 0.3200 | 0.3075 | 0.3087 | 1,396,378 | -0.01(-2.89%) |
Nov 26, 2021 | 0.3000 | 0.3200 | 0.3000 | 0.3179 | 779,972 | -0.01(-2.87%) |
Nov 24, 2021 | 0.3102 | 0.3295 | 0.3001 | 0.3273 | 1,636,453 | +0.01(+3.77%) |
Nov 23, 2021 | 0.3270 | 0.3300 | 0.3000 | 0.3154 | 2,104,279 | -0.01(-3.52%) |
Nov 22, 2021 | 0.3400 | 0.3400 | 0.3250 | 0.3269 | 1,739,092 | -0.01(-3.91%) |
Nov 19, 2021 | 0.3300 | 0.3450 | 0.3215 | 0.3402 | 1,704,769 | +0.01(+3.72%) |
Nov 18, 2021 | 0.3400 | 0.3499 | 0.3268 | 0.3280 | 2,271,652 | -0.02(-5.53%) |
Nov 17, 2021 | 0.3500 | 0.3545 | 0.3355 | 0.3472 | 3,183,680 | -0.01(-2.83%) |
Nov 16, 2021 | 0.3650 | 0.3760 | 0.3500 | 0.3573 | 2,584,152 | -0.02(-4.72%) |
Nov 15, 2021 | 0.3792 | 0.3800 | 0.3619 | 0.3750 | 1,867,134 | +0.01(+1.74%) |
Nov 12, 2021 | 0.3645 | 0.3749 | 0.3590 | 0.3686 | 1,962,330 | +0.01(+3.74%) |
Nov 11, 2021 | 0.3538 | 0.3600 | 0.3501 | 0.3553 | 2,210,974 | +0.00(+0.94%) |
Nov 10, 2021 | 0.3750 | 0.3520 | 7,008,028 | -0.05(-12.00%) | ||
Nov 09, 2021 | 0.4000 | 0.4100 | 0.3911 | 0.4000 | 5,746,468 | +0.00(+0.00%) |
Nov 08, 2021 | 0.3900 | 0.4000 | 0.3874 | 0.4000 | 3,639,875 | +0.01(+1.27%) |
Nov 05, 2021 | 0.4051 | 0.4090 | 0.3900 | 0.3950 | 3,458,287 | -0.01(-1.64%) |
Nov 04, 2021 | 0.4000 | 0.4105 | 0.3971 | 0.4016 | 3,476,246 | +0.00(+0.40%) |
Nov 03, 2021 | 0.3989 | 0.4050 | 0.3920 | 0.4000 | 3,573,771 | +0.00(+0.10%) |
Nov 02, 2021 | 0.4100 | 0.4140 | 0.3940 | 0.3996 | 3,915,436 | -0.01(-1.33%) |