Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.2420 | 0.2618 | 0.2233 | 0.2566 | 37,102 | +0.03(+14.04%) |
Feb 25, 2022 | 0.2300 | 0.2330 | 0.2250 | 0.2250 | 69,736 | -0.01(-2.17%) |
Feb 24, 2022 | 0.2565 | 0.2640 | 0.2000 | 0.2300 | 115,018 | -0.03(-11.13%) |
Feb 23, 2022 | 0.2850 | 0.2850 | 0.2561 | 0.2588 | 40,125 | -0.01(-2.85%) |
Feb 22, 2022 | 0.2800 | 0.2832 | 0.2548 | 0.2664 | 95,611 | -0.01(-4.55%) |
Feb 18, 2022 | 0.2791 | 0 | -0.01(-3.02%) | |||
Feb 17, 2022 | 0.2900 | 0.3030 | 0.2783 | 0.2878 | 96,868 | +0.00(+0.95%) |
Feb 16, 2022 | 0.3000 | 0.3000 | 0.2814 | 0.2851 | 55,655 | +0.02(+5.59%) |
Feb 15, 2022 | 0.3200 | 0.3200 | 0.2580 | 0.2700 | 83,788 | +0.01(+2.66%) |
Feb 14, 2022 | 0.2700 | 0.2704 | 0.2630 | 0.2630 | 60,147 | -0.01(-4.36%) |
Feb 11, 2022 | 0.2858 | 0.3161 | 0.2750 | 0.2750 | 109,901 | -0.01(-2.72%) |
Feb 10, 2022 | 0.3030 | 0.3030 | 0.3030 | 0.2827 | 42,111 | +0.01(+2.80%) |
Feb 09, 2022 | 0.3191 | 0.3231 | 0.2750 | 0.2750 | 52,247 | -0.02(-8.33%) |
Feb 08, 2022 | 0.3187 | 0.3329 | 0.3000 | 0.3000 | 51,461 | -0.02(-5.48%) |
Feb 07, 2022 | 0.3000 | 0.3773 | 0.3000 | 0.3174 | 40,292 | +0.01(+2.49%) |
Feb 04, 2022 | 0.3850 | 0.3850 | 0.2977 | 0.3097 | 85,648 | -0.01(-2.36%) |
Feb 03, 2022 | 0.4290 | 0.3172 | 64,387 | -0.01(-4.37%) | ||
Feb 02, 2022 | 0.3200 | 0.4131 | 0.3200 | 0.3317 | 87,868 | +0.00(+1.10%) |
Feb 01, 2022 | 0.3324 | 0.3473 | 0.3261 | 0.3281 | 40,115 | -0.00(-1.41%) |
Jan 31, 2022 | 0.3256 | 0.3401 | 0.3178 | 0.3328 | 129,932 | +0.02(+7.35%) |
Jan 28, 2022 | 0.3300 | 0.3397 | 0.2996 | 0.3100 | 43,424 | -0.01(-3.31%) |
Jan 27, 2022 | 0.3048 | 0.3442 | 0.3048 | 0.3206 | 55,034 | +0.02(+7.76%) |
Jan 26, 2022 | 0.3216 | 0.3344 | 0.2975 | 0.2975 | 59,888 | -0.02(-6.56%) |
Jan 25, 2022 | 0.3306 | 0.3306 | 0.2845 | 0.3184 | 13,774 | +0.01(+2.54%) |
Jan 24, 2022 | 0.3261 | 0.3481 | 0.2649 | 0.3105 | 156,865 | -0.02(-5.91%) |
Jan 21, 2022 | 0.3850 | 0.4235 | 0.3175 | 0.3300 | 52,406 | +0.01(+3.13%) |
Jan 20, 2022 | 0.2957 | 0.3219 | 0.2957 | 0.3200 | 31,058 | +0.02(+5.93%) |
Jan 19, 2022 | 0.2900 | 0.3132 | 0.2864 | 0.3021 | 77,274 | -0.00(-0.26%) |
Jan 18, 2022 | 0.3234 | 0.3330 | 0.2997 | 0.3029 | 52,727 | -0.06(-17.53%) |
Jan 14, 2022 | 0.3673 | 0 | +0.04(+13.72%) | |||
Jan 13, 2022 | 0.3286 | 0.3386 | 0.3187 | 0.3230 | 46,368 | +0.01(+4.19%) |
Jan 12, 2022 | 0.2964 | 0.3190 | 0.2890 | 0.3100 | 35,779 | +0.02(+7.27%) |
Jan 11, 2022 | 0.2346 | 0.3000 | 0.2338 | 0.2890 | 164,220 | +0.06(+25.65%) |
Jan 10, 2022 | 0.2053 | 0.2300 | 0.2053 | 0.2300 | 63,378 | +0.03(+15.00%) |
Jan 07, 2022 | 0.2106 | 0.2200 | 0.1930 | 0.2000 | 28,216 | -0.02(-9.09%) |
Jan 06, 2022 | 0.1486 | 0.2401 | 0.1486 | 0.2200 | 13,100 | +0.01(+5.87%) |
Jan 05, 2022 | 0.1900 | 0.2078 | 0.1900 | 0.2078 | 8,201 | +0.01(+4.90%) |
Jan 04, 2022 | 0.1985 | 0.2172 | 0.1703 | 0.1981 | 27,845 | +0.03(+16.53%) |
Jan 03, 2022 | 0.1610 | 0.2228 | 0.0600 | 0.1700 | 53,321 | -0.02(-11.04%) |
Dec 31, 2021 | 0.1800 | 0.1911 | 0.1800 | 0.1911 | 2,686 | +0.01(+6.17%) |
Dec 30, 2021 | 0.1780 | 0.2112 | 0.1780 | 0.1800 | 47,270 | -0.01(-3.49%) |
Dec 29, 2021 | 0.1799 | 0.2088 | 0.1745 | 0.1865 | 6,854 | -0.02(-11.19%) |
Dec 28, 2021 | 0.1988 | 0.2100 | 0.1988 | 0.2100 | 10,500 | +0.00(+0.00%) |
Dec 27, 2021 | 0.2080 | 0.2288 | 0.1693 | 0.2100 | 17,326 | +0.03(+17.65%) |
Dec 23, 2021 | 0.1613 | 0.1980 | 0.1613 | 0.1785 | 7,700 | -0.00(-0.83%) |
Dec 22, 2021 | 0.1729 | 0.1909 | 0.1705 | 0.1800 | 52,926 | -0.02(-9.73%) |
Dec 21, 2021 | 0.1900 | 0.2007 | 0.1739 | 0.1994 | 144,421 | +0.01(+6.63%) |
Dec 20, 2021 | 0.1626 | 0.1900 | 0.1626 | 0.1870 | 102,130 | +0.01(+4.94%) |
Dec 17, 2021 | 0.1452 | 0.1874 | 0.1452 | 0.1782 | 23,140 | +0.00(+2.18%) |
Dec 16, 2021 | 0.1869 | 0.1869 | 0.1700 | 0.1744 | 5,125 | -0.00(-1.64%) |
Dec 15, 2021 | 0.1738 | 0.1900 | 0.1652 | 0.1773 | 29,115 | -0.00(-2.10%) |
Dec 14, 2021 | 0.1746 | 0.1947 | 0.1746 | 0.1811 | 12,277 | -0.01(-5.63%) |
Dec 13, 2021 | 0.1722 | 0.2492 | 0.1722 | 0.1919 | 50,258 | +0.00(+1.00%) |
Dec 10, 2021 | 0.1641 | 0.2019 | 0.1641 | 0.1900 | 66,792 | -0.02(-9.22%) |
Dec 09, 2021 | 0.2106 | 0.2106 | 0.1929 | 0.2093 | 28,787 | +0.00(+2.00%) |
Dec 08, 2021 | 0.2090 | 0.2090 | 0.1940 | 0.2052 | 23,911 | -0.00(-1.63%) |
Dec 07, 2021 | 0.1800 | 0.2174 | 0.1800 | 0.2086 | 26,920 | +0.01(+2.46%) |
Dec 06, 2021 | 0.2034 | 0.2169 | 0.1954 | 0.2036 | 31,715 | -0.01(-4.95%) |
Dec 03, 2021 | 0.2130 | 0.2234 | 0.2065 | 0.2142 | 77,324 | +0.00(+0.80%) |
Dec 02, 2021 | 0.1990 | 0.2125 | 0.1833 | 0.2125 | 207,052 | +0.02(+8.03%) |