Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3850 | 0.4300 | 0.3601 | 0.3601 | 48,267,844 | +0.01(+3.12%) |
Feb 25, 2022 | 0.3800 | 0.3600 | 0.3360 | 0.3492 | 37,859,520 | -0.01(-3.32%) |
Feb 24, 2022 | 0.3033 | 0.3843 | 0.3000 | 0.3612 | 29,525,972 | +0.03(+9.45%) |
Feb 23, 2022 | 0.3783 | 0.3850 | 0.3300 | 0.3300 | 20,575,760 | -0.04(-10.59%) |
Feb 22, 2022 | 0.3499 | 0.3897 | 0.3330 | 0.3691 | 24,280,136 | +0.01(+1.60%) |
Feb 18, 2022 | 0.3633 | 0 | -0.04(-9.20%) | |||
Feb 17, 2022 | 0.3738 | 0.5000 | 0.3700 | 0.4001 | 137,371,712 | +0.02(+5.26%) |
Feb 16, 2022 | 0.3029 | 0.3900 | 0.3027 | 0.3801 | 44,065,640 | +0.08(+26.28%) |
Feb 15, 2022 | 0.2989 | 0.3049 | 0.2950 | 0.3010 | 12,104,026 | +0.01(+3.44%) |
Feb 14, 2022 | 0.2995 | 0.3080 | 0.2901 | 0.2910 | 14,833,823 | -0.00(-0.85%) |
Feb 11, 2022 | 0.2950 | 0.3055 | 0.2862 | 0.2935 | 18,378,328 | -0.00(-0.51%) |
Feb 10, 2022 | 0.2971 | 0.3080 | 0.2950 | 0.2950 | 12,714,328 | -0.00(-0.94%) |
Feb 09, 2022 | 0.2900 | 0.3039 | 0.2900 | 0.2978 | 15,312,738 | +0.01(+1.99%) |
Feb 08, 2022 | 0.3100 | 0.3150 | 0.2905 | 0.2920 | 10,084,371 | -0.01(-2.67%) |
Feb 07, 2022 | 0.3100 | 0.3147 | 0.3000 | 0.3000 | 8,104,740 | -0.01(-2.91%) |
Feb 04, 2022 | 0.2960 | 0.3090 | 0.2900 | 0.3090 | 11,015,673 | +0.02(+5.71%) |
Feb 03, 2022 | 0.3070 | 0.2900 | 0.2923 | 8,747,299 | -0.03(-7.91%) | |
Feb 02, 2022 | 0.3200 | 0.3200 | 0.3057 | 0.3174 | 7,160,772 | +0.00(+1.12%) |
Feb 01, 2022 | 0.3115 | 0.3197 | 0.2953 | 0.3139 | 8,085,774 | +0.00(+0.84%) |
Jan 31, 2022 | 0.2900 | 0.3113 | 0.3113 | 13,805,886 | +0.02(+7.34%) | |
Jan 28, 2022 | 0.2770 | 0.2900 | 0.2699 | 0.2900 | 11,407,623 | +0.01(+3.61%) |
Jan 27, 2022 | 0.2900 | 0.2909 | 0.2704 | 0.2799 | 10,630,666 | -0.00(-0.25%) |
Jan 26, 2022 | 0.3010 | 0.3097 | 0.2751 | 0.2806 | 11,778,430 | -0.01(-3.24%) |
Jan 25, 2022 | 0.3000 | 0.3004 | 0.2900 | 0.2900 | 8,369,999 | -0.01(-3.33%) |
Jan 24, 2022 | 0.2980 | 0.3000 | 0.2700 | 0.3000 | 16,453,812 | -0.00(-0.03%) |
Jan 21, 2022 | 0.3274 | 0.3275 | 0.3001 | 0.3001 | 13,048,120 | -0.03(-8.78%) |
Jan 20, 2022 | 0.3396 | 0.3500 | 0.3253 | 0.3290 | 6,984,691 | -0.01(-2.08%) |
Jan 19, 2022 | 0.3419 | 0.3449 | 0.3300 | 0.3360 | 6,954,116 | -0.01(-4.00%) |
Jan 18, 2022 | 0.3400 | 0.3500 | 0.3331 | 0.3500 | 6,249,115 | +0.00(+0.00%) |
Jan 14, 2022 | 0.3500 | 0 | +0.01(+4.45%) | |||
Jan 13, 2022 | 0.3550 | 0.3578 | 0.3351 | 0.3351 | 9,396,164 | -0.02(-4.80%) |
Jan 12, 2022 | 0.3300 | 0.3690 | 0.3254 | 0.3520 | 19,774,068 | +0.02(+6.67%) |
Jan 11, 2022 | 0.3144 | 0.3300 | 0.3121 | 0.3300 | 7,433,671 | +0.01(+4.17%) |
Jan 10, 2022 | 0.3202 | 0.3210 | 0.3101 | 0.3168 | 9,886,387 | -0.00(-1.03%) |
Jan 07, 2022 | 0.3280 | 0.3320 | 0.3200 | 0.3201 | 6,572,404 | -0.00(-0.40%) |
Jan 06, 2022 | 0.3222 | 0.3361 | 0.3151 | 0.3214 | 7,170,400 | -0.01(-2.01%) |
Jan 05, 2022 | 0.3557 | 0.3557 | 0.3250 | 0.3280 | 9,842,106 | -0.02(-6.29%) |
Jan 04, 2022 | 0.3577 | 0.3799 | 0.3405 | 0.3500 | 15,148,108 | -0.01(-1.99%) |
Jan 03, 2022 | 0.3121 | 0.3580 | 0.3100 | 0.3571 | 29,278,248 | +0.05(+16.51%) |
Dec 31, 2021 | 0.3288 | 0.3299 | 0.3051 | 0.3065 | 18,558,032 | -0.02(-6.84%) |
Dec 30, 2021 | 0.3135 | 0.3300 | 0.3102 | 0.3290 | 16,834,104 | +0.01(+4.05%) |
Dec 29, 2021 | 0.3200 | 0.3340 | 0.3100 | 0.3162 | 17,520,318 | -0.00(-0.57%) |
Dec 28, 2021 | 0.3392 | 0.3398 | 0.3140 | 0.3180 | 15,704,656 | -0.02(-5.94%) |
Dec 27, 2021 | 0.3495 | 0.3550 | 0.3350 | 0.3381 | 12,811,175 | -0.01(-3.40%) |
Dec 23, 2021 | 0.3500 | 0.3666 | 0.3460 | 0.3500 | 10,794,907 | -0.00(-1.07%) |
Dec 22, 2021 | 0.3544 | 0.3562 | 0.3420 | 0.3538 | 7,640,597 | -0.01(-1.72%) |
Dec 21, 2021 | 0.3420 | 0.3600 | 0.3419 | 0.3600 | 9,703,706 | +0.01(+2.86%) |
Dec 20, 2021 | 0.3500 | 0.3520 | 0.3300 | 0.3500 | 13,770,353 | -0.01(-2.78%) |
Dec 17, 2021 | 0.3545 | 0.3637 | 0.3410 | 0.3600 | 20,970,312 | -0.01(-2.44%) |
Dec 16, 2021 | 0.3598 | 0.3690 | 0.3500 | 0.3690 | 8,318,474 | +0.01(+3.65%) |
Dec 15, 2021 | 0.3432 | 0.3613 | 0.3355 | 0.3560 | 11,000,379 | +0.01(+3.04%) |
Dec 14, 2021 | 0.3546 | 0.3627 | 0.3400 | 0.3455 | 11,708,317 | -0.02(-4.74%) |
Dec 13, 2021 | 0.3700 | 0.3724 | 0.3510 | 0.3627 | 11,196,015 | +0.00(+0.75%) |
Dec 10, 2021 | 0.3690 | 0.3690 | 0.3500 | 0.3600 | 11,800,600 | +0.01(+2.53%) |
Dec 09, 2021 | 0.3880 | 0.3900 | 0.3511 | 0.3511 | 11,365,344 | -0.04(-9.30%) |
Dec 08, 2021 | 0.4000 | 0.4039 | 0.3720 | 0.3871 | 13,766,002 | +0.01(+3.75%) |
Dec 07, 2021 | 0.3500 | 0.3918 | 0.3430 | 0.3731 | 20,778,464 | +0.03(+9.64%) |
Dec 06, 2021 | 0.3400 | 0.3500 | 0.3230 | 0.3403 | 19,809,840 | +0.01(+3.12%) |
Dec 03, 2021 | 0.3800 | 0.3880 | 0.3300 | 0.3300 | 19,726,550 | -0.05(-13.16%) |
Dec 02, 2021 | 0.3800 | 0.3848 | 0.3650 | 0.3800 | 13,251,373 | +0.01(+1.33%) |