Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.630 | 1.860 | 1.820 | 548,964 | +1.62(+819.19%) | |
Jan 28, 2022 | 0.2007 | 0.2007 | 0.1902 | 0.1980 | 1,446,261 | -0.00(-1.49%) |
Jan 27, 2022 | 0.2035 | 0.2079 | 0.1935 | 0.2010 | 1,366,074 | +0.01(+3.02%) |
Jan 26, 2022 | 0.2308 | 0.2400 | 0.1935 | 0.1951 | 1,382,352 | -0.02(-10.87%) |
Jan 25, 2022 | 0.2000 | 0.2230 | 0.2000 | 0.2189 | 1,335,677 | +0.01(+4.24%) |
Jan 24, 2022 | 0.2320 | 0.2398 | 0.2030 | 0.2100 | 2,365,896 | -0.04(-16.77%) |
Jan 21, 2022 | 0.2800 | 0.2850 | 0.2500 | 0.2523 | 1,408,681 | -0.03(-9.89%) |
Jan 20, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 777,309 | +0.00(+0.00%) |
Jan 19, 2022 | 0.3085 | 0.3097 | 0.2800 | 0.2800 | 1,348,261 | -0.03(-9.68%) |
Jan 18, 2022 | 0.3111 | 0.3145 | 0.2900 | 0.3100 | 1,422,866 | +0.00(+1.04%) |
Jan 14, 2022 | 0.3068 | 0 | -0.00(-1.03%) | |||
Jan 13, 2022 | 0.3300 | 0.3319 | 0.3044 | 0.3100 | 2,129,771 | -0.01(-3.79%) |
Jan 12, 2022 | 0.3410 | 0.3499 | 0.3202 | 0.3222 | 1,001,288 | -0.01(-3.82%) |
Jan 11, 2022 | 0.3323 | 0.3500 | 0.3300 | 0.3350 | 1,215,352 | +0.01(+2.17%) |
Jan 10, 2022 | 0.3580 | 0.3615 | 0.3131 | 0.3279 | 2,017,583 | -0.02(-6.31%) |
Jan 07, 2022 | 0.3326 | 0.3750 | 0.3170 | 0.3500 | 5,232,795 | +0.03(+9.58%) |
Jan 06, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3194 | 2,000,932 | -0.01(-1.66%) |
Jan 05, 2022 | 0.3473 | 0.3560 | 0.3207 | 0.3248 | 2,916,601 | -0.04(-9.78%) |
Jan 04, 2022 | 0.3650 | 0.3859 | 0.3524 | 0.3600 | 3,209,501 | -0.03(-7.46%) |
Jan 03, 2022 | 0.3950 | 0.3951 | 0.3650 | 0.3890 | 4,885,992 | -0.01(-2.51%) |
Dec 31, 2021 | 0.4195 | 0.4404 | 0.3800 | 0.3990 | 7,513,084 | -0.03(-6.69%) |
Dec 30, 2021 | 0.4440 | 0.4500 | 0.4008 | 0.4276 | 15,036,860 | -0.11(-20.81%) |
Dec 29, 2021 | 0.3850 | 0.6900 | 0.3850 | 0.5400 | 147,137,312 | +0.24(+80.00%) |
Dec 28, 2021 | 0.3610 | 0.3900 | 0.3000 | 0.3000 | 2,083,373 | -0.05(-14.65%) |
Dec 27, 2021 | 0.3495 | 0.3700 | 0.3401 | 0.3515 | 947,260 | +0.01(+1.74%) |
Dec 23, 2021 | 0.3157 | 0.3750 | 0.3100 | 0.3455 | 1,858,581 | +0.02(+7.47%) |
Dec 22, 2021 | 0.3100 | 0.3300 | 0.3040 | 0.3215 | 947,058 | +0.01(+3.71%) |
Dec 21, 2021 | 0.2835 | 0.3299 | 0.2835 | 0.3100 | 796,522 | +0.00(+0.36%) |
Dec 20, 2021 | 0.3120 | 0.3217 | 0.3001 | 0.3089 | 799,392 | -0.01(-2.86%) |
Dec 17, 2021 | 0.3240 | 0.3250 | 0.3107 | 0.3180 | 818,974 | -0.01(-2.15%) |
Dec 16, 2021 | 0.3300 | 0.3396 | 0.3210 | 0.3250 | 682,249 | -0.02(-4.41%) |
Dec 15, 2021 | 0.3493 | 0.3493 | 0.3200 | 0.3400 | 1,529,022 | -0.00(-0.03%) |
Dec 14, 2021 | 0.3700 | 0.3950 | 0.3375 | 0.3401 | 2,597,346 | -0.07(-17.05%) |
Dec 13, 2021 | 0.3651 | 0.4516 | 0.3500 | 0.4100 | 8,083,841 | +0.09(+27.13%) |
Dec 10, 2021 | 0.3800 | 0.3890 | 0.3225 | 0.3225 | 1,134,364 | -0.04(-10.66%) |
Dec 09, 2021 | 0.3789 | 0.4100 | 0.3600 | 0.3610 | 1,007,162 | -0.01(-3.22%) |
Dec 08, 2021 | 0.3431 | 0.3750 | 0.3400 | 0.3730 | 961,983 | +0.03(+9.06%) |
Dec 07, 2021 | 0.3698 | 0.3800 | 0.3420 | 0.3420 | 1,212,537 | -0.02(-5.00%) |
Dec 06, 2021 | 0.3300 | 0.3600 | 0.3051 | 0.3600 | 965,270 | +0.03(+10.77%) |
Dec 03, 2021 | 0.3920 | 0.4000 | 0.3029 | 0.3250 | 3,329,392 | -0.07(-16.67%) |
Dec 02, 2021 | 0.3900 | 0.3900 | 0.3650 | 0.3900 | 1,772,800 | +0.01(+3.94%) |
Dec 01, 2021 | 0.4300 | 0.4395 | 0.3607 | 0.3752 | 3,078,971 | -0.05(-11.13%) |
Nov 30, 2021 | 0.4773 | 0.4800 | 0.4101 | 0.4222 | 1,572,110 | -0.04(-9.40%) |
Nov 29, 2021 | 0.4831 | 0.5099 | 0.4600 | 0.4660 | 1,219,101 | +0.01(+1.28%) |
Nov 26, 2021 | 0.4895 | 0.4895 | 0.4600 | 0.4601 | 581,994 | -0.03(-6.10%) |
Nov 24, 2021 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 1,284,906 | +0.02(+4.26%) |
Nov 23, 2021 | 0.5070 | 0.5200 | 0.4636 | 0.4700 | 1,061,993 | -0.02(-4.08%) |
Nov 22, 2021 | 0.5292 | 0.5700 | 0.4806 | 0.4900 | 1,408,850 | -0.03(-6.24%) |
Nov 19, 2021 | 0.5135 | 0.5381 | 0.5135 | 0.5226 | 1,137,118 | +0.00(+0.46%) |
Nov 18, 2021 | 0.5653 | 0.5348 | 0.5201 | 0.5202 | 2,024,350 | -0.01(-1.85%) |
Nov 17, 2021 | 0.5627 | 0.5770 | 0.5205 | 0.5300 | 1,533,489 | -0.03(-6.18%) |
Nov 16, 2021 | 0.5400 | 0.5750 | 0.5250 | 0.5649 | 1,332,564 | +0.01(+1.42%) |
Nov 15, 2021 | 0.5800 | 0.5900 | 0.5350 | 0.5570 | 1,641,848 | -0.02(-3.97%) |
Nov 12, 2021 | 0.6000 | 0.6034 | 0.5666 | 0.5800 | 1,052,904 | -0.01(-1.41%) |
Nov 11, 2021 | 0.5811 | 0.6099 | 0.5665 | 0.5883 | 1,427,879 | +0.01(+1.68%) |
Nov 10, 2021 | 0.6000 | 0.5786 | 2,347,659 | -0.04(-5.80%) | ||
Nov 09, 2021 | 0.6100 | 0.6290 | 0.5780 | 0.6142 | 3,529,536 | -0.02(-2.88%) |
Nov 08, 2021 | 0.6600 | 0.6799 | 0.6170 | 0.6324 | 6,834,671 | -0.03(-4.18%) |
Nov 05, 2021 | 0.7200 | 0.7350 | 0.6043 | 0.6600 | 21,691,796 | +0.04(+6.45%) |
Nov 04, 2021 | 0.5200 | 0.6946 | 0.5100 | 0.6200 | 19,956,784 | +0.09(+16.32%) |
Nov 03, 2021 | 0.5100 | 0.5455 | 0.5033 | 0.5330 | 1,426,062 | -0.01(-1.30%) |
Nov 02, 2021 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 1,784,194 | -0.01(-1.82%) |