Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1223 | 0.1262 | 0.1100 | 0.1238 | 9,421 | -0.00(-2.67%) |
Feb 25, 2022 | 0.1100 | 0.1272 | 0.1201 | 0.1272 | 94,025 | +0.01(+11.78%) |
Feb 24, 2022 | 0.1021 | 0.1150 | 0.1000 | 0.1138 | 240,790 | -0.01(-5.48%) |
Feb 23, 2022 | 0.1211 | 0.1265 | 0.1164 | 0.1204 | 16,410 | +0.00(+0.33%) |
Feb 22, 2022 | 0.1120 | 0.1272 | 0.1100 | 0.1200 | 152,385 | -0.00(-3.23%) |
Feb 18, 2022 | 0.1240 | 0 | -0.01(-6.49%) | |||
Feb 17, 2022 | 0.1460 | 0.1460 | 0.1250 | 0.1326 | 96,388 | +0.00(+1.61%) |
Feb 16, 2022 | 0.1316 | 0.1382 | 0.1250 | 0.1305 | 33,875 | -0.01(-5.30%) |
Feb 15, 2022 | 0.1315 | 0.1390 | 0.1240 | 0.1378 | 5,304 | +0.01(+4.79%) |
Feb 14, 2022 | 0.1214 | 0.1410 | 0.1214 | 0.1315 | 22,300 | +0.00(+0.61%) |
Feb 11, 2022 | 0.1286 | 0.1354 | 0.1251 | 0.1307 | 102,123 | +0.00(+0.77%) |
Feb 10, 2022 | 0.1500 | 0.1500 | 0.1297 | 0.1297 | 74,449 | -0.01(-6.89%) |
Feb 09, 2022 | 0.1510 | 0.1590 | 0.1357 | 0.1393 | 90,095 | -0.01(-7.13%) |
Feb 08, 2022 | 0.1477 | 0.1590 | 0.1400 | 0.1500 | 162,310 | -0.01(-3.23%) |
Feb 07, 2022 | 0.1400 | 0.1615 | 0.1400 | 0.1550 | 35,390 | +0.01(+6.90%) |
Feb 04, 2022 | 0.1645 | 0.1645 | 0.1400 | 0.1450 | 54,467 | -0.01(-7.17%) |
Feb 03, 2022 | 0.1371 | 0.1664 | 0.1562 | 90,050 | +0.02(+11.10%) | |
Feb 02, 2022 | 0.2000 | 0.2000 | 0.1400 | 0.1406 | 73,376 | -0.02(-12.45%) |
Feb 01, 2022 | 0.1700 | 0.2189 | 0.1600 | 0.1606 | 260,396 | -0.00(-2.55%) |
Jan 31, 2022 | 0.1200 | 0.1648 | 0.1140 | 0.1648 | 206,713 | +0.04(+30.28%) |
Jan 28, 2022 | 0.1340 | 0.1340 | 0.1112 | 0.1265 | 93,347 | +0.01(+8.49%) |
Jan 27, 2022 | 0.1030 | 0.1223 | 0.1030 | 0.1166 | 89,800 | +0.00(+1.30%) |
Jan 26, 2022 | 0.1150 | 0.1246 | 0.1150 | 0.1151 | 184,242 | +0.00(+0.61%) |
Jan 25, 2022 | 0.1186 | 0.1265 | 0.1000 | 0.1144 | 215,045 | -0.00(-4.11%) |
Jan 24, 2022 | 0.1243 | 0.1360 | 0.1010 | 0.1193 | 217,616 | -0.01(-4.33%) |
Jan 21, 2022 | 0.1198 | 0.1247 | 0.1125 | 0.1247 | 200,295 | +0.00(+3.66%) |
Jan 20, 2022 | 0.1190 | 0.1327 | 0.1190 | 0.1203 | 175,938 | -0.01(-6.02%) |
Jan 19, 2022 | 0.1280 | 0.1452 | 0.1190 | 0.1280 | 289,814 | -0.01(-9.35%) |
Jan 18, 2022 | 0.1400 | 0.1440 | 0.1290 | 0.1412 | 87,732 | +0.00(+0.86%) |
Jan 14, 2022 | 0.1400 | 0 | -0.00(-3.31%) | |||
Jan 13, 2022 | 0.1240 | 0.1456 | 0.1240 | 0.1448 | 60,910 | +0.00(+3.43%) |
Jan 12, 2022 | 0.1570 | 0.1570 | 0.1400 | 0.1400 | 41,442 | -0.01(-4.70%) |
Jan 11, 2022 | 0.1402 | 0.1469 | 0.1400 | 0.1469 | 53,410 | +0.00(+2.80%) |
Jan 10, 2022 | 0.1470 | 0.1590 | 0.1300 | 0.1429 | 295,303 | -0.00(-2.99%) |
Jan 07, 2022 | 0.1320 | 0.1527 | 0.1320 | 0.1473 | 97,258 | +0.00(+1.38%) |
Jan 06, 2022 | 0.1660 | 0.1660 | 0.1380 | 0.1453 | 161,457 | -0.00(-2.35%) |
Jan 05, 2022 | 0.1620 | 0.1630 | 0.1451 | 0.1488 | 171,028 | -0.01(-7.64%) |
Jan 04, 2022 | 0.1528 | 0.1674 | 0.1500 | 0.1611 | 113,763 | -0.00(-2.36%) |
Jan 03, 2022 | 0.1500 | 0.1691 | 0.1500 | 0.1650 | 132,773 | +0.01(+3.13%) |
Dec 31, 2021 | 0.1500 | 0.1650 | 0.1500 | 0.1600 | 328,679 | +0.00(+0.00%) |
Dec 30, 2021 | 0.1500 | 0.1766 | 0.1500 | 0.1600 | 344,828 | -0.00(-0.25%) |
Dec 29, 2021 | 0.1500 | 0.1647 | 0.1500 | 0.1604 | 294,224 | +0.01(+6.15%) |
Dec 28, 2021 | 0.1600 | 0.1700 | 0.1500 | 0.1511 | 128,469 | -0.01(-6.15%) |
Dec 27, 2021 | 0.1544 | 0.1945 | 0.1538 | 0.1610 | 184,803 | +0.00(+0.25%) |
Dec 23, 2021 | 0.1535 | 0.1725 | 0.1535 | 0.1606 | 118,256 | -0.00(-2.07%) |
Dec 22, 2021 | 0.1525 | 0.1640 | 0.1512 | 0.1640 | 121,099 | +0.00(+0.24%) |
Dec 21, 2021 | 0.1849 | 0.1849 | 0.1600 | 0.1636 | 226,422 | -0.01(-6.14%) |
Dec 20, 2021 | 0.1894 | 0.1894 | 0.1560 | 0.1743 | 175,267 | +0.00(+1.04%) |
Dec 17, 2021 | 0.1460 | 0.1836 | 0.1460 | 0.1725 | 308,394 | +0.02(+13.64%) |
Dec 16, 2021 | 0.1997 | 0.2000 | 0.1518 | 0.1518 | 302,242 | -0.02(-9.16%) |
Dec 15, 2021 | 0.1570 | 0.1760 | 0.1500 | 0.1671 | 546,202 | +0.00(+1.15%) |
Dec 14, 2021 | 0.1800 | 0.1800 | 0.1628 | 0.1652 | 249,317 | -0.01(-6.51%) |
Dec 13, 2021 | 0.2150 | 0.2150 | 0.1700 | 0.1767 | 308,273 | -0.02(-8.30%) |
Dec 10, 2021 | 0.2086 | 0.2153 | 0.1926 | 0.1927 | 138,872 | -0.02(-8.24%) |
Dec 09, 2021 | 0.2380 | 0.2380 | 0.2100 | 0.2100 | 92,524 | -0.01(-2.73%) |
Dec 08, 2021 | 0.1890 | 0.2198 | 0.1890 | 0.2159 | 79,826 | -0.00(-1.42%) |
Dec 07, 2021 | 0.2380 | 0.2380 | 0.1955 | 0.2190 | 161,829 | +0.03(+15.26%) |
Dec 06, 2021 | 0.1660 | 0.1974 | 0.1660 | 0.1900 | 293,028 | +0.00(+2.54%) |
Dec 03, 2021 | 0.1740 | 0.1974 | 0.1700 | 0.1853 | 388,286 | +0.01(+2.94%) |
Dec 02, 2021 | 0.1730 | 0.1900 | 0.1730 | 0.1800 | 208,435 | -0.01(-5.26%) |