Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0770 | 0.0851 | 0.0770 | 0.0800 | 17,161 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0760 | 0.0852 | 0.0800 | 0.0800 | 44,062 | -0.00(-0.12%) |
Feb 24, 2022 | 0.0785 | 0.0854 | 0.0780 | 0.0801 | 73,511 | -0.00(-1.96%) |
Feb 23, 2022 | 0.0855 | 0.0855 | 0.0770 | 0.0817 | 69,182 | -0.00(-5.22%) |
Feb 22, 2022 | 0.0833 | 0.0865 | 0.0800 | 0.0862 | 159,127 | +0.00(+0.00%) |
Feb 18, 2022 | 0.0862 | 0 | +0.01(+6.29%) | |||
Feb 17, 2022 | 0.0850 | 0.0875 | 0.0811 | 0.0811 | 8,585 | -0.00(-4.59%) |
Feb 16, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 39,252 | +0.00(+1.07%) |
Feb 15, 2022 | 0.0840 | 0.0880 | 0.0762 | 0.0841 | 120,413 | +0.00(+2.56%) |
Feb 14, 2022 | 0.0899 | 0.0899 | 0.0816 | 0.0820 | 39,079 | -0.01(-8.79%) |
Feb 11, 2022 | 0.0850 | 0.0899 | 0.0850 | 0.0899 | 24,615 | +0.00(+5.52%) |
Feb 10, 2022 | 0.0870 | 0.0900 | 0.0770 | 0.0852 | 128,377 | -0.00(-2.07%) |
Feb 09, 2022 | 0.0945 | 0.0945 | 0.0765 | 0.0870 | 200,723 | -0.00(-2.36%) |
Feb 08, 2022 | 0.0801 | 0.0909 | 0.0801 | 0.0891 | 46,353 | -0.01(-5.61%) |
Feb 07, 2022 | 0.0782 | 0.1035 | 0.0752 | 0.0944 | 160,728 | +0.01(+11.72%) |
Feb 04, 2022 | 0.0870 | 0.0986 | 0.0815 | 0.0845 | 306,116 | +0.00(+0.00%) |
Feb 03, 2022 | 0.0850 | 0.0845 | 155,879 | +0.00(+1.93%) | ||
Feb 02, 2022 | 0.0839 | 0.0897 | 0.0780 | 0.0829 | 365,427 | +0.00(+0.24%) |
Feb 01, 2022 | 0.0885 | 0.0917 | 0.0827 | 0.0827 | 143,048 | -0.00(-4.39%) |
Jan 31, 2022 | 0.0881 | 0.1000 | 0.0850 | 0.0865 | 219,204 | -0.01(-10.92%) |
Jan 28, 2022 | 0.0885 | 0.1000 | 0.0880 | 0.0971 | 88,722 | -0.00(-2.90%) |
Jan 27, 2022 | 0.0880 | 0.1000 | 0.0880 | 0.1000 | 91,550 | +0.01(+14.94%) |
Jan 26, 2022 | 0.0860 | 0.1000 | 0.0860 | 0.0870 | 85,980 | -0.01(-5.84%) |
Jan 25, 2022 | 0.1000 | 0.1000 | 0.0821 | 0.0924 | 92,146 | -0.01(-6.76%) |
Jan 24, 2022 | 0.1051 | 0.1100 | 0.0828 | 0.0991 | 501,014 | -0.01(-9.91%) |
Jan 21, 2022 | 0.1152 | 0.1152 | 0.1000 | 0.1100 | 171,317 | +0.00(+0.00%) |
Jan 20, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 104,830 | +0.00(+0.27%) |
Jan 19, 2022 | 0.1020 | 0.1098 | 0.1020 | 0.1097 | 41,103 | +0.00(+0.09%) |
Jan 18, 2022 | 0.1012 | 0.1099 | 0.1000 | 0.1096 | 66,847 | +0.00(+0.55%) |
Jan 14, 2022 | 0.1090 | 0 | +0.00(+2.83%) | |||
Jan 13, 2022 | 0.1200 | 0.1200 | 0.1060 | 0.1060 | 378,047 | -0.00(-2.75%) |
Jan 12, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1090 | 33,088 | -0.01(-5.05%) |
Jan 11, 2022 | 0.1199 | 0.1199 | 0.1045 | 0.1148 | 30,321 | -0.00(-3.04%) |
Jan 10, 2022 | 0.1100 | 0.1199 | 0.1100 | 0.1184 | 80,274 | +0.00(+3.23%) |
Jan 07, 2022 | 0.1100 | 0.1200 | 0.0980 | 0.1147 | 186,664 | +0.01(+6.20%) |
Jan 06, 2022 | 0.1000 | 0.1200 | 0.1000 | 0.1080 | 120,678 | +0.01(+5.88%) |
Jan 05, 2022 | 0.0990 | 0.1200 | 0.0950 | 0.1020 | 471,382 | +0.01(+5.92%) |
Jan 04, 2022 | 0.0901 | 0.0990 | 0.0901 | 0.0963 | 259,087 | +0.01(+7.00%) |
Jan 03, 2022 | 0.0785 | 0.0900 | 0.0785 | 0.0900 | 133,520 | +0.01(+14.65%) |
Dec 31, 2021 | 0.0885 | 0.0890 | 0.0770 | 0.0785 | 334,879 | -0.01(-11.80%) |
Dec 30, 2021 | 0.0750 | 0.0891 | 0.0750 | 0.0890 | 408,923 | +0.01(+16.95%) |
Dec 29, 2021 | 0.0801 | 0.0900 | 0.0760 | 0.0761 | 239,064 | -0.01(-10.68%) |
Dec 28, 2021 | 0.0853 | 0.0900 | 0.0852 | 0.0852 | 110,953 | -0.00(-0.35%) |
Dec 27, 2021 | 0.0850 | 0.0954 | 0.0760 | 0.0855 | 352,318 | +0.00(+0.59%) |
Dec 23, 2021 | 0.0760 | 0.0850 | 0.0760 | 0.0850 | 217,213 | +0.01(+11.84%) |
Dec 22, 2021 | 0.0800 | 0.0840 | 0.0760 | 0.0760 | 390,813 | -0.01(-10.59%) |
Dec 21, 2021 | 0.0769 | 0.0890 | 0.0769 | 0.0850 | 238,532 | +0.01(+6.38%) |
Dec 20, 2021 | 0.0990 | 0.0990 | 0.0750 | 0.0799 | 1,292,116 | -0.02(-23.76%) |
Dec 17, 2021 | 0.1001 | 0.1050 | 0.1000 | 0.1048 | 215,949 | -0.00(-0.95%) |
Dec 16, 2021 | 0.1010 | 0.1150 | 0.1010 | 0.1058 | 325,233 | -0.00(-2.04%) |
Dec 15, 2021 | 0.1290 | 0.1290 | 0.1020 | 0.1080 | 360,933 | -0.01(-10.00%) |
Dec 14, 2021 | 0.1050 | 0.1296 | 0.1011 | 0.1200 | 905,547 | +0.02(+18.69%) |
Dec 13, 2021 | 0.1028 | 0.1115 | 0.1010 | 0.1011 | 263,000 | -0.00(-3.71%) |
Dec 10, 2021 | 0.1100 | 0.1100 | 0.1028 | 0.1050 | 125,361 | -0.01(-4.55%) |
Dec 09, 2021 | 0.1022 | 0.1200 | 0.1022 | 0.1100 | 371,494 | -0.01(-4.35%) |
Dec 08, 2021 | 0.1180 | 0.1275 | 0.1050 | 0.1150 | 422,563 | -0.00(-4.17%) |
Dec 07, 2021 | 0.1275 | 0.1275 | 0.1168 | 0.1200 | 142,902 | +0.00(+0.42%) |
Dec 06, 2021 | 0.1200 | 0.1275 | 0.1166 | 0.1195 | 184,645 | -0.01(-4.25%) |
Dec 03, 2021 | 0.1170 | 0.1275 | 0.1150 | 0.1248 | 108,218 | +0.00(+4.00%) |
Dec 02, 2021 | 0.1308 | 0.1379 | 0.1140 | 0.1200 | 165,795 | -0.01(-7.19%) |