Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.1000 | 0.1100 | 0.0950 | 0.1050 | 79,511 | +0.00(+3.45%) |
Jan 28, 2022 | 0.0900 | 0.1200 | 0.0900 | 0.1015 | 131,782 | +0.01(+7.07%) |
Jan 27, 2022 | 0.1100 | 0.1100 | 0.0948 | 0.0948 | 47,662 | -0.01(-5.20%) |
Jan 26, 2022 | 0.0920 | 0.1100 | 0.0900 | 0.1000 | 92,329 | +0.01(+5.49%) |
Jan 25, 2022 | 0.1100 | 0.1100 | 0.0900 | 0.0948 | 39,884 | -0.02(-13.82%) |
Jan 24, 2022 | 0.1000 | 0.1250 | 0.0900 | 0.1100 | 228,416 | -0.01(-4.35%) |
Jan 21, 2022 | 0.1150 | 0.1230 | 0.1100 | 0.1150 | 49,360 | -0.01(-6.12%) |
Jan 20, 2022 | 0.1162 | 0.1399 | 0.1162 | 0.1225 | 26,152 | +0.00(+2.08%) |
Jan 19, 2022 | 0.1340 | 0.1475 | 0.1100 | 0.1200 | 23,232 | -0.02(-12.73%) |
Jan 18, 2022 | 0.1410 | 0.1650 | 0.1375 | 0.1375 | 80,115 | -0.01(-4.51%) |
Jan 14, 2022 | 0.1440 | 0 | -0.01(-4.00%) | |||
Jan 13, 2022 | 0.1350 | 0.1700 | 0.1350 | 0.1500 | 23,763 | -0.02(-10.98%) |
Jan 12, 2022 | 0.1777 | 0.1865 | 0.1500 | 0.1685 | 24,382 | +0.00(+2.43%) |
Jan 11, 2022 | 0.1488 | 0.1645 | 0.1488 | 0.1645 | 27,711 | +0.01(+4.18%) |
Jan 10, 2022 | 0.1420 | 0.1669 | 0.1420 | 0.1579 | 20,135 | -0.01(-7.12%) |
Jan 07, 2022 | 0.1697 | 0.1840 | 0.1442 | 0.1700 | 73,869 | +0.00(+2.35%) |
Jan 06, 2022 | 0.1360 | 0.1700 | 0.1360 | 0.1661 | 12,498 | -0.01(-7.72%) |
Jan 05, 2022 | 0.1350 | 0.1879 | 0.1350 | 0.1800 | 44,692 | +0.02(+12.57%) |
Jan 04, 2022 | 0.1842 | 0.1931 | 0.1568 | 0.1599 | 40,072 | -0.00(-0.06%) |
Jan 03, 2022 | 0.1330 | 0.1645 | 0.1330 | 0.1600 | 17,444 | +0.00(+1.59%) |
Dec 31, 2021 | 0.1418 | 0.1616 | 0.1368 | 0.1575 | 199,684 | +0.01(+4.86%) |
Dec 30, 2021 | 0.1620 | 0.2002 | 0.1412 | 0.1502 | 318,855 | -0.02(-12.16%) |
Dec 29, 2021 | 0.1680 | 0.1918 | 0.1440 | 0.1710 | 286,844 | +0.01(+6.88%) |
Dec 28, 2021 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 139,337 | -0.00(-0.74%) |
Dec 27, 2021 | 0.1602 | 0.1876 | 0.1600 | 0.1612 | 109,560 | -0.02(-12.77%) |
Dec 23, 2021 | 0.1752 | 0.2000 | 0.1752 | 0.1848 | 59,729 | -0.01(-7.32%) |
Dec 22, 2021 | 0.1902 | 0.2000 | 0.1832 | 0.1994 | 47,916 | +0.01(+3.37%) |
Dec 21, 2021 | 0.1752 | 0.2000 | 0.1752 | 0.1929 | 124,015 | +0.00(+0.99%) |
Dec 20, 2021 | 0.1805 | 0.1990 | 0.1805 | 0.1910 | 93,213 | +0.01(+4.49%) |
Dec 17, 2021 | 0.1854 | 0.1997 | 0.1828 | 0.1828 | 53,383 | -0.00(-2.25%) |
Dec 16, 2021 | 0.1730 | 0.2000 | 0.1730 | 0.1870 | 218,232 | +0.00(+0.38%) |
Dec 15, 2021 | 0.1832 | 0.1965 | 0.1832 | 0.1863 | 50,305 | +0.00(+0.16%) |
Dec 14, 2021 | 0.1720 | 0.2000 | 0.1720 | 0.1860 | 46,684 | -0.00(-2.46%) |
Dec 13, 2021 | 0.1660 | 0.1961 | 0.1660 | 0.1907 | 99,340 | -0.01(-4.17%) |
Dec 10, 2021 | 0.1889 | 0.1999 | 0.1808 | 0.1990 | 46,152 | -0.00(-1.19%) |
Dec 09, 2021 | 0.1605 | 0.2100 | 0.1605 | 0.2014 | 66,916 | -0.00(-1.71%) |
Dec 08, 2021 | 0.1737 | 0.2131 | 0.1737 | 0.2049 | 72,883 | +0.01(+6.17%) |
Dec 07, 2021 | 0.2165 | 0.2200 | 0.1900 | 0.1930 | 72,143 | +0.00(+0.89%) |
Dec 06, 2021 | 0.2270 | 0.2270 | 0.1913 | 0.1913 | 85,544 | -0.01(-4.97%) |
Dec 03, 2021 | 0.1290 | 0.2148 | 0.1290 | 0.2013 | 151,303 | +0.02(+13.66%) |
Dec 02, 2021 | 0.1841 | 0.1930 | 0.1428 | 0.1771 | 131,818 | -0.01(-4.27%) |
Dec 01, 2021 | 0.1850 | 0.2200 | 0.1850 | 0.1850 | 55,280 | +0.00(+0.00%) |
Nov 30, 2021 | 0.1850 | 0.1953 | 0.1737 | 0.1850 | 105,139 | -0.01(-3.85%) |
Nov 29, 2021 | 0.1850 | 0.1960 | 0.1746 | 0.1924 | 44,314 | -0.01(-3.41%) |
Nov 26, 2021 | 0.1800 | 0.2520 | 0.1700 | 0.1992 | 45,197 | -0.01(-3.02%) |
Nov 24, 2021 | 0.2046 | 0.2371 | 0.1953 | 0.2054 | 72,226 | -0.02(-9.67%) |
Nov 23, 2021 | 0.1941 | 0.2301 | 0.1879 | 0.2274 | 71,542 | +0.02(+9.59%) |
Nov 22, 2021 | 0.1948 | 0.2231 | 0.1948 | 0.2075 | 109,871 | +0.00(+1.22%) |
Nov 19, 2021 | 0.2115 | 0.2115 | 0.1991 | 0.2050 | 52,728 | -0.01(-6.05%) |
Nov 18, 2021 | 0.2450 | 0.2450 | 0.2182 | 0.2182 | 200,395 | +0.00(+0.00%) |
Nov 17, 2021 | 0.1650 | 0.2450 | 0.1650 | 0.2182 | 248,505 | +0.04(+21.22%) |
Nov 16, 2021 | 0.1880 | 0.2500 | 0.1800 | 0.1800 | 245,161 | -0.04(-18.92%) |
Nov 15, 2021 | 0.2350 | 0.2810 | 0.2350 | 0.2220 | 229,970 | -0.03(-11.55%) |
Nov 12, 2021 | 0.2254 | 0.2832 | 0.2001 | 0.2510 | 157,610 | +0.04(+18.40%) |
Nov 11, 2021 | 0.1684 | 0.2132 | 0.1586 | 0.2120 | 418,648 | +0.06(+36.07%) |
Nov 10, 2021 | 0.1240 | 0.1558 | 224,560 | +0.03(+19.85%) | ||
Nov 09, 2021 | 0.1081 | 0.1300 | 0.1081 | 0.1300 | 121,643 | +0.00(+1.56%) |
Nov 08, 2021 | 0.1180 | 0.1280 | 0.1040 | 0.1280 | 105,369 | +0.01(+10.25%) |
Nov 05, 2021 | 0.1250 | 0.1300 | 0.1161 | 0.1161 | 86,492 | -0.01(-6.67%) |
Nov 04, 2021 | 0.1083 | 0.1249 | 0.1083 | 0.1244 | 47,606 | +0.02(+15.19%) |
Nov 03, 2021 | 0.1123 | 0.1218 | 0.1029 | 0.1080 | 81,591 | +0.00(+0.93%) |
Nov 02, 2021 | 0.1050 | 0.1103 | 0.1000 | 0.1070 | 125,280 | +0.00(+1.90%) |