Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1348 | 0.1599 | 0.1059 | 0.1480 | 15,468,307 | +0.02(+15.62%) |
Feb 25, 2022 | 0.1120 | 0.1349 | 0.1032 | 0.1280 | 11,701,980 | +0.02(+16.26%) |
Feb 24, 2022 | 0.1015 | 0.1259 | 0.0870 | 0.1101 | 30,682,240 | -0.00(-1.70%) |
Feb 23, 2022 | 0.1350 | 0.1395 | 0.1020 | 0.1120 | 15,310,294 | -0.02(-14.44%) |
Feb 22, 2022 | 0.1465 | 0.1466 | 0.1233 | 0.1309 | 13,430,534 | -0.02(-12.73%) |
Feb 18, 2022 | 0.1500 | 0 | -0.01(-3.78%) | |||
Feb 17, 2022 | 0.1712 | 0.1749 | 0.1500 | 0.1559 | 12,250,750 | -0.01(-8.29%) |
Feb 16, 2022 | 0.1400 | 0.1720 | 0.1382 | 0.1700 | 18,683,316 | +0.03(+23.10%) |
Feb 15, 2022 | 0.1575 | 0.1580 | 0.1333 | 0.1381 | 45,134,520 | -0.02(-12.26%) |
Feb 14, 2022 | 0.1531 | 0.1850 | 0.1510 | 0.1574 | 37,550,612 | -0.01(-6.86%) |
Feb 11, 2022 | 0.1650 | 0.1850 | 0.1570 | 0.1690 | 17,049,550 | +0.01(+6.96%) |
Feb 10, 2022 | 0.1631 | 0.1670 | 0.1500 | 0.1580 | 27,938,460 | -0.01(-5.11%) |
Feb 09, 2022 | 0.1746 | 0.1783 | 0.1600 | 0.1665 | 24,196,496 | -0.01(-4.03%) |
Feb 08, 2022 | 0.1905 | 0.1950 | 0.1718 | 0.1735 | 17,161,986 | -0.01(-6.22%) |
Feb 07, 2022 | 0.2050 | 0.2200 | 0.1810 | 0.1850 | 15,441,835 | -0.02(-9.31%) |
Feb 04, 2022 | 0.2098 | 0.2199 | 0.2000 | 0.2040 | 7,256,382 | -0.00(-0.20%) |
Feb 03, 2022 | 0.2199 | 0.2044 | 23,834,798 | -0.01(-5.81%) | ||
Feb 02, 2022 | 0.2438 | 0.2450 | 0.2165 | 0.2170 | 13,746,271 | -0.03(-10.66%) |
Feb 01, 2022 | 0.2580 | 0.2580 | 0.2401 | 0.2429 | 5,717,335 | -0.01(-2.88%) |
Jan 31, 2022 | 0.2505 | 0.2625 | 0.2501 | 4,189,634 | +0.00(+0.04%) | |
Jan 28, 2022 | 0.2440 | 0.2544 | 0.2311 | 0.2500 | 4,149,321 | +0.01(+2.50%) |
Jan 27, 2022 | 0.2600 | 0.2600 | 0.2323 | 0.2439 | 4,341,288 | -0.01(-2.44%) |
Jan 26, 2022 | 0.2430 | 0.2800 | 0.2399 | 0.2500 | 4,943,889 | +0.01(+5.89%) |
Jan 25, 2022 | 0.2460 | 0.2470 | 0.2300 | 0.2361 | 7,344,998 | -0.00(-1.62%) |
Jan 24, 2022 | 0.2415 | 0.2500 | 0.2130 | 0.2400 | 10,554,995 | -0.00(-0.41%) |
Jan 21, 2022 | 0.2551 | 0.2600 | 0.2311 | 0.2410 | 13,921,419 | -0.02(-8.75%) |
Jan 20, 2022 | 0.2892 | 0.2899 | 0.2630 | 0.2641 | 6,373,694 | -0.01(-2.19%) |
Jan 19, 2022 | 0.3150 | 0.3200 | 0.2690 | 0.2700 | 8,251,958 | -0.04(-12.14%) |
Jan 18, 2022 | 0.3223 | 0.3300 | 0.3015 | 0.3073 | 4,611,931 | -0.01(-2.66%) |
Jan 14, 2022 | 0.3157 | 0 | -0.03(-9.80%) | |||
Jan 13, 2022 | 0.2801 | 0.3541 | 0.2751 | 0.3500 | 17,374,688 | +0.07(+24.91%) |
Jan 12, 2022 | 0.2799 | 0.2960 | 0.2701 | 0.2802 | 8,667,579 | +0.01(+4.36%) |
Jan 11, 2022 | 0.2900 | 0.2980 | 0.2670 | 0.2685 | 6,283,090 | -0.01(-4.11%) |
Jan 10, 2022 | 0.3150 | 0.3151 | 0.2777 | 0.2800 | 4,499,552 | -0.04(-11.84%) |
Jan 07, 2022 | 0.3200 | 0.3299 | 0.2900 | 0.3176 | 6,696,396 | -0.00(-0.41%) |
Jan 06, 2022 | 0.2870 | 0.3199 | 0.2520 | 0.3189 | 6,376,264 | +0.05(+17.42%) |
Jan 05, 2022 | 0.3001 | 0.3100 | 0.2711 | 0.2716 | 5,751,529 | -0.03(-8.71%) |
Jan 04, 2022 | 0.3390 | 0.3540 | 0.2850 | 0.2975 | 9,351,930 | -0.03(-10.01%) |
Jan 03, 2022 | 0.2969 | 0.3640 | 0.2951 | 0.3306 | 16,929,798 | +0.05(+18.96%) |
Dec 31, 2021 | 0.2237 | 0.2890 | 0.2230 | 0.2779 | 29,875,250 | +0.05(+24.34%) |
Dec 30, 2021 | 0.2575 | 0.2600 | 0.2120 | 0.2235 | 63,252,060 | -0.05(-17.22%) |
Dec 29, 2021 | 0.3150 | 0.3151 | 0.2607 | 0.2700 | 40,219,036 | -0.06(-17.93%) |
Dec 28, 2021 | 0.3840 | 0.3850 | 0.3050 | 0.3290 | 27,907,524 | -0.06(-15.84%) |
Dec 27, 2021 | 0.3861 | 0.3938 | 0.3800 | 0.3909 | 9,866,427 | -0.00(-0.03%) |
Dec 23, 2021 | 0.4000 | 0.4051 | 0.3900 | 0.3910 | 4,335,759 | -0.01(-2.25%) |
Dec 22, 2021 | 0.4144 | 0.4145 | 0.3901 | 0.4000 | 6,117,203 | -0.00(-0.25%) |
Dec 21, 2021 | 0.4148 | 0.4150 | 0.4000 | 0.4010 | 4,025,160 | -0.01(-2.20%) |
Dec 20, 2021 | 0.4099 | 0.4299 | 0.4082 | 0.4100 | 3,686,863 | +0.00(+0.00%) |
Dec 17, 2021 | 0.4006 | 0.4199 | 0.3811 | 0.4100 | 7,151,766 | +0.01(+1.84%) |
Dec 16, 2021 | 0.4240 | 0.4410 | 0.4000 | 0.4026 | 6,288,738 | -0.02(-4.82%) |
Dec 15, 2021 | 0.4500 | 0.4650 | 0.4100 | 0.4230 | 5,554,719 | -0.03(-7.14%) |
Dec 14, 2021 | 0.4502 | 0.4600 | 0.4451 | 0.4555 | 3,136,649 | +0.01(+1.11%) |
Dec 13, 2021 | 0.4895 | 0.4900 | 0.4310 | 0.4505 | 4,404,864 | -0.03(-6.13%) |
Dec 10, 2021 | 0.4845 | 0.4850 | 0.4550 | 0.4799 | 3,273,454 | +0.01(+1.35%) |
Dec 09, 2021 | 0.4500 | 0.4920 | 0.4412 | 0.4735 | 5,368,445 | +0.03(+6.40%) |
Dec 08, 2021 | 0.4210 | 0.4450 | 0.4110 | 0.4450 | 3,251,825 | +0.02(+4.04%) |
Dec 07, 2021 | 0.4010 | 0.4298 | 0.4010 | 0.4277 | 3,429,190 | +0.02(+4.06%) |
Dec 06, 2021 | 0.4018 | 0.4190 | 0.3955 | 0.4110 | 5,562,922 | -0.02(-4.35%) |
Dec 03, 2021 | 0.4100 | 0.4299 | 0.4003 | 0.4297 | 5,849,631 | +0.01(+3.47%) |
Dec 02, 2021 | 0.4050 | 0.4400 | 0.3900 | 0.4153 | 7,332,122 | +0.01(+2.49%) |