Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.0280 | 0.0310 | 0.0255 | 0.0302 | 1,046,097 | +0.00(+1.00%) |
Dec 30, 2021 | 0.0265 | 0.0300 | 0.0265 | 0.0299 | 280,593 | +0.00(+12.83%) |
Dec 29, 2021 | 0.0265 | 0.0266 | 0.0252 | 0.0265 | 602,385 | +0.00(+3.52%) |
Dec 28, 2021 | 0.0270 | 0.0284 | 0.0256 | 0.0256 | 420,943 | -0.00(-11.42%) |
Dec 27, 2021 | 0.0273 | 0.0345 | 0.0251 | 0.0289 | 1,108,462 | -0.00(-9.69%) |
Dec 23, 2021 | 0.0286 | 0.0320 | 0.0255 | 0.0320 | 443,084 | +0.00(+13.07%) |
Dec 22, 2021 | 0.0299 | 0.0309 | 0.0283 | 0.0283 | 56,442 | -0.00(-2.08%) |
Dec 21, 2021 | 0.0298 | 0.0344 | 0.0287 | 0.0289 | 399,007 | -0.00(-3.02%) |
Dec 20, 2021 | 0.0312 | 0.0312 | 0.0292 | 0.0298 | 237,198 | -0.00(-9.97%) |
Dec 17, 2021 | 0.0312 | 0.0331 | 0.0312 | 0.0331 | 26,875 | +0.00(+3.44%) |
Dec 16, 2021 | 0.0312 | 0.0332 | 0.0312 | 0.0320 | 33,200 | +0.00(+2.56%) |
Dec 15, 2021 | 0.0335 | 0.0335 | 0.0301 | 0.0312 | 303,683 | -0.00(-8.24%) |
Dec 14, 2021 | 0.0379 | 0.0379 | 0.0330 | 0.0340 | 32,853 | +0.00(+0.00%) |
Dec 13, 2021 | 0.0351 | 0.0364 | 0.0306 | 0.0340 | 545,758 | -0.00(-3.41%) |
Dec 10, 2021 | 0.0351 | 0.0375 | 0.0331 | 0.0352 | 301,857 | -0.00(-3.56%) |
Dec 09, 2021 | 0.0336 | 0.0384 | 0.0335 | 0.0365 | 420,505 | -0.00(-3.95%) |
Dec 08, 2021 | 0.0346 | 0.0398 | 0.0336 | 0.0380 | 439,225 | -0.00(-4.04%) |
Dec 07, 2021 | 0.0382 | 0.0400 | 0.0335 | 0.0396 | 929,330 | -0.00(-1.00%) |
Dec 06, 2021 | 0.0385 | 0.0420 | 0.0332 | 0.0400 | 474,310 | +0.00(+0.25%) |
Dec 03, 2021 | 0.0399 | 0.0428 | 0.0360 | 0.0399 | 196,179 | -0.00(-2.68%) |
Dec 02, 2021 | 0.0414 | 0.0428 | 0.0400 | 0.0410 | 113,208 | +0.00(+2.50%) |
Dec 01, 2021 | 0.0400 | 0.0469 | 0.0390 | 0.0400 | 367,023 | +0.00(+0.00%) |
Nov 30, 2021 | 0.0403 | 0.0400 | 0.0400 | 0.0400 | 94,547 | -0.00(-4.08%) |
Nov 29, 2021 | 0.0470 | 0.0470 | 0.0400 | 0.0417 | 413,960 | -0.01(-11.28%) |
Nov 26, 2021 | 0.0406 | 0.0470 | 0.0400 | 0.0470 | 229,853 | +0.00(+11.64%) |
Nov 24, 2021 | 0.0429 | 0.0440 | 0.0420 | 0.0421 | 107,465 | +0.00(+1.45%) |
Nov 23, 2021 | 0.0430 | 0.0439 | 0.0405 | 0.0415 | 70,400 | -0.00(-5.68%) |
Nov 22, 2021 | 0.0440 | 0.0450 | 0.0401 | 0.0440 | 272,054 | -0.00(-0.23%) |
Nov 19, 2021 | 0.0440 | 0.0466 | 0.0440 | 0.0441 | 103,530 | -0.00(-4.96%) |
Nov 18, 2021 | 0.0475 | 0.0475 | 0.0430 | 0.0464 | 166,862 | -0.00(-2.32%) |
Nov 17, 2021 | 0.0430 | 0.0475 | 0.0430 | 0.0475 | 51,080 | +0.00(+10.47%) |
Nov 16, 2021 | 0.0455 | 0.0460 | 0.0430 | 0.0430 | 216,652 | +0.00(+0.00%) |
Nov 15, 2021 | 0.0453 | 0.0475 | 0.0430 | 0.0430 | 167,194 | -0.00(-4.23%) |
Nov 12, 2021 | 0.0465 | 0.0465 | 0.0449 | 0.0449 | 228,575 | -0.00(-3.44%) |
Nov 11, 2021 | 0.0480 | 0.0480 | 0.0436 | 0.0465 | 41,033 | -0.00(-4.12%) |
Nov 10, 2021 | 0.0480 | 0.0485 | 183,217 | -0.00(-1.02%) | ||
Nov 09, 2021 | 0.0498 | 0.0498 | 0.0405 | 0.0490 | 923,870 | -0.00(-1.61%) |
Nov 08, 2021 | 0.0548 | 0.0548 | 0.0431 | 0.0498 | 533,690 | +0.00(+0.00%) |
Nov 05, 2021 | 0.0516 | 0.0550 | 0.0450 | 0.0498 | 1,443,776 | -0.01(-9.45%) |
Nov 04, 2021 | 0.0495 | 0.0636 | 0.0493 | 0.0550 | 2,695,665 | +0.01(+11.11%) |
Nov 03, 2021 | 0.0570 | 0.0570 | 0.0481 | 0.0495 | 288,460 | -0.00(-2.94%) |
Nov 02, 2021 | 0.0540 | 0.0540 | 0.0490 | 0.0510 | 903,956 | -0.00(-1.92%) |
Nov 01, 2021 | 0.0448 | 0.0549 | 0.0435 | 0.0520 | 1,888,049 | +0.01(+19.54%) |
Oct 29, 2021 | 0.0429 | 0.0495 | 0.0400 | 0.0435 | 565,190 | +0.00(+3.57%) |
Oct 28, 2021 | 0.0464 | 0.0464 | 0.0405 | 0.0420 | 415,528 | -0.00(-5.62%) |
Oct 27, 2021 | 0.0450 | 0.0467 | 0.0400 | 0.0445 | 1,092,898 | -0.00(-4.51%) |
Oct 26, 2021 | 0.0495 | 0.0466 | 1,538,102 | -0.00(-2.51%) | ||
Oct 25, 2021 | 0.0739 | 0.0739 | 0.0450 | 0.0478 | 13,114,841 | -0.03(-35.32%) |
Oct 22, 2021 | 0.0460 | 0.1200 | 0.0460 | 0.0739 | 38,506,636 | +0.03(+64.59%) |
Oct 21, 2021 | 0.0418 | 0.0460 | 0.0390 | 0.0449 | 1,900,263 | +0.00(+10.86%) |
Oct 20, 2021 | 0.0405 | 0.0405 | 0.0390 | 0.0405 | 31,900 | +0.00(+3.58%) |
Oct 19, 2021 | 0.0395 | 0.0395 | 0.0391 | 0.0391 | 9,000 | +0.00(+0.26%) |
Oct 18, 2021 | 0.0398 | 0.0398 | 0.0385 | 0.0390 | 16,046 | -0.00(-2.01%) |
Oct 15, 2021 | 0.0397 | 0.0399 | 0.0395 | 0.0398 | 99,402 | +0.00(+0.00%) |
Oct 14, 2021 | 0.0401 | 0.0440 | 0.0390 | 0.0398 | 256,264 | -0.01(-11.56%) |
Oct 13, 2021 | 0.0450 | 0.0459 | 0.0418 | 0.0450 | 78,550 | +0.00(+7.14%) |
Oct 11, 2021 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+5.00%) | |
Oct 08, 2021 | 0.0480 | 0.0480 | 0.0400 | 0.0400 | 251,126 | -0.01(-12.28%) |
Oct 07, 2021 | 0.0421 | 0.0456 | 0.0421 | 0.0456 | 24,943 | +0.00(+6.54%) |
Oct 06, 2021 | 0.0436 | 0.0490 | 0.0410 | 0.0428 | 305,359 | -0.00(-2.73%) |
Oct 05, 2021 | 0.0456 | 0.0488 | 0.0422 | 0.0440 | 5,600 | -0.00(-9.84%) |
Oct 04, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0488 | 89,400 | -0.00(-2.40%) |