Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0481 | 0.0490 | 0.0460 | 0.0490 | 254,493 | +0.00(+1.87%) |
Feb 25, 2022 | 0.0510 | 0.0510 | 0.0481 | 0.0481 | 2,000 | -0.00(-1.84%) |
Feb 24, 2022 | 0.0494 | 0.0500 | 0.0480 | 0.0490 | 89,990 | -0.00(-2.00%) |
Feb 23, 2022 | 0.0501 | 0.0518 | 0.0450 | 0.0500 | 21,520 | -0.00(-0.99%) |
Feb 22, 2022 | 0.0555 | 0.0630 | 0.0501 | 0.0505 | 154,470 | -0.01(-12.93%) |
Feb 18, 2022 | 0.0580 | 0 | -0.00(-3.33%) | |||
Feb 17, 2022 | 0.0615 | 0.0630 | 0.0593 | 0.0600 | 95,190 | -0.00(-4.76%) |
Feb 16, 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 8,627 | -0.00(-1.72%) |
Feb 15, 2022 | 0.0645 | 0.0645 | 0.0623 | 0.0641 | 10,944 | +0.01(+10.52%) |
Feb 14, 2022 | 0.0623 | 0.0623 | 0.0580 | 0.0580 | 1,075 | -0.01(-10.08%) |
Feb 11, 2022 | 0.0643 | 0.0675 | 0.0639 | 0.0645 | 22,885 | -0.00(-0.77%) |
Feb 10, 2022 | 0.0685 | 0.0685 | 0.0613 | 0.0650 | 94,771 | -0.00(-5.11%) |
Feb 09, 2022 | 0.0680 | 0.0690 | 0.0612 | 0.0685 | 240,756 | -0.00(-1.15%) |
Feb 08, 2022 | 0.0705 | 0.0705 | 0.0693 | 0.0693 | 1,800 | -0.00(-0.29%) |
Feb 07, 2022 | 0.0713 | 0.0715 | 0.0676 | 0.0695 | 58,620 | -0.00(-1.84%) |
Feb 04, 2022 | 0.0700 | 0.0720 | 0.0697 | 0.0708 | 118,190 | +0.00(+1.14%) |
Feb 03, 2022 | 0.0750 | 0.0795 | 0.0680 | 0.0700 | 155,868 | -0.00(-6.42%) |
Feb 02, 2022 | 0.0795 | 0.0795 | 0.0740 | 0.0748 | 8,108 | -0.00(-5.91%) |
Feb 01, 2022 | 0.0765 | 0.0795 | 0.0650 | 0.0795 | 291,652 | +0.01(+10.42%) |
Jan 31, 2022 | 0.0875 | 0.0875 | 0.0700 | 0.0720 | 114,300 | -0.01(-10.00%) |
Jan 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 800 | -0.00(-0.25%) |
Jan 27, 2022 | 0.0835 | 0.0835 | 0.0802 | 0.0802 | 172,440 | +0.00(+5.53%) |
Jan 26, 2022 | 0.0895 | 0.0900 | 0.0725 | 0.0760 | 58,840 | -0.01(-14.61%) |
Jan 25, 2022 | 0.0670 | 0.0895 | 0.0670 | 0.0890 | 36,000 | +0.02(+26.06%) |
Jan 24, 2022 | 0.0802 | 0.0855 | 0.0401 | 0.0706 | 139,970 | -0.02(-21.12%) |
Jan 21, 2022 | 0.0686 | 0.0895 | 0.0686 | 0.0895 | 182,481 | +0.02(+27.86%) |
Jan 20, 2022 | 0.0700 | 0.0795 | 0.0700 | 0.0700 | 237,850 | +0.00(+0.00%) |
Jan 19, 2022 | 0.0890 | 0.0898 | 0.0700 | 0.0700 | 246,006 | -0.01(-17.65%) |
Jan 18, 2022 | 0.0890 | 0.0898 | 0.0850 | 0.0850 | 51,100 | -0.00(-4.49%) |
Jan 14, 2022 | 0.0890 | 0 | -0.00(-4.30%) | |||
Jan 13, 2022 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 4,000 | +0.00(+0.65%) |
Jan 12, 2022 | 0.0924 | 0.0924 | 0.0924 | 0.0924 | 10,300 | +0.00(+3.82%) |
Jan 11, 2022 | 0.0915 | 0.0915 | 0.0890 | 0.0890 | 23,628 | -0.00(-5.22%) |
Jan 10, 2022 | 0.0940 | 0.0940 | 0.0939 | 0.0939 | 450 | -0.00(-0.11%) |
Jan 07, 2022 | 0.0900 | 0.0940 | 0.0900 | 0.0940 | 92,700 | +0.00(+0.00%) |
Jan 06, 2022 | 0.0920 | 0.0940 | 0.0920 | 0.0940 | 4,300 | +0.00(+0.00%) |
Jan 05, 2022 | 0.0903 | 0.0940 | 0.0903 | 0.0940 | 22,800 | +0.00(+3.52%) |
Jan 04, 2022 | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 5,000 | +0.00(+0.89%) |
Jan 03, 2022 | 0.0938 | 0.1000 | 0.0900 | 0.0900 | 133,125 | +0.00(+4.65%) |
Dec 31, 2021 | 0.0925 | 0.0925 | 0.0860 | 0.0860 | 72,900 | -0.01(-6.01%) |
Dec 30, 2021 | 0.0925 | 0.0980 | 0.0900 | 0.0915 | 149,471 | -0.01(-8.50%) |
Dec 29, 2021 | 0.1005 | 0.1006 | 0.0890 | 0.1000 | 78,857 | -0.00(-0.50%) |
Dec 28, 2021 | 0.1110 | 0.1110 | 0.1005 | 0.1005 | 153,390 | -0.01(-5.19%) |
Dec 27, 2021 | 0.1400 | 0.1400 | 0.1060 | 0.1060 | 226,326 | -0.01(-6.61%) |
Dec 23, 2021 | 0.1001 | 0.1500 | 0.1000 | 0.1135 | 1,016,630 | +0.03(+28.25%) |
Dec 22, 2021 | 0.0870 | 0.1025 | 0.0812 | 0.0885 | 244,474 | +0.00(+4.12%) |
Dec 21, 2021 | 0.0878 | 0.0878 | 0.0850 | 0.0850 | 37,750 | -0.00(-5.56%) |
Dec 20, 2021 | 0.0950 | 0.0950 | 0.0820 | 0.0900 | 165,600 | -0.01(-5.26%) |
Dec 17, 2021 | 0.0950 | 0.0960 | 0.0925 | 0.0950 | 266,000 | -0.00(-1.04%) |
Dec 16, 2021 | 0.0900 | 0.0960 | 0.0896 | 0.0960 | 205,000 | +0.01(+6.67%) |
Dec 15, 2021 | 0.1200 | 0.1200 | 0.0880 | 0.0900 | 280,532 | +0.00(+0.00%) |
Dec 14, 2021 | 0.1026 | 0.1026 | 0.0860 | 0.0900 | 296,743 | -0.02(-18.18%) |
Dec 13, 2021 | 0.1000 | 0.1110 | 0.0978 | 0.1100 | 139,211 | +0.01(+10.11%) |
Dec 10, 2021 | 0.0999 | 0.0999 | 0.0905 | 0.0999 | 12,100 | -0.01(-8.93%) |
Dec 09, 2021 | 0.0950 | 0.1097 | 0.0950 | 0.1097 | 7,600 | +0.01(+7.55%) |
Dec 08, 2021 | 0.1149 | 0.1149 | 0.1020 | 0.1020 | 54,050 | -0.01(-8.11%) |
Dec 07, 2021 | 0.1100 | 0.1120 | 0.1010 | 0.1110 | 50,075 | +0.01(+9.90%) |
Dec 06, 2021 | 0.1110 | 0.1210 | 0.0805 | 0.1010 | 14,410 | -0.01(-8.18%) |
Dec 03, 2021 | 0.0790 | 0.1100 | 0.0790 | 0.1100 | 61,700 | +0.00(+0.92%) |
Dec 02, 2021 | 0.0920 | 0.1190 | 0.0920 | 0.1090 | 48,100 | -0.01(-9.17%) |