Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0850 | 0.0853 | 0.0720 | 0.0778 | 385,719 | -0.01(-8.47%) |
Feb 25, 2022 | 0.0880 | 0.0855 | 0.0812 | 0.0850 | 555,910 | -0.00(-0.82%) |
Feb 24, 2022 | 0.0990 | 0.0990 | 0.0811 | 0.0857 | 628,384 | -0.00(-4.78%) |
Feb 23, 2022 | 0.0885 | 0.0990 | 0.0850 | 0.0900 | 941,444 | +0.00(+1.12%) |
Feb 22, 2022 | 0.0800 | 0.1050 | 0.0800 | 0.0890 | 1,460,001 | +0.01(+12.23%) |
Feb 18, 2022 | 0.0793 | 0 | +0.00(+2.32%) | |||
Feb 17, 2022 | 0.0718 | 0.0795 | 0.0700 | 0.0775 | 186,009 | +0.00(+5.44%) |
Feb 16, 2022 | 0.0695 | 0.0800 | 0.0685 | 0.0735 | 378,215 | -0.00(-2.00%) |
Feb 15, 2022 | 0.0755 | 0.0850 | 0.0700 | 0.0750 | 526,289 | -0.00(-0.27%) |
Feb 14, 2022 | 0.0950 | 0.1095 | 0.0750 | 0.0752 | 397,104 | -0.01(-16.44%) |
Feb 11, 2022 | 0.0990 | 0.1100 | 0.0865 | 0.0900 | 237,923 | -0.01(-9.09%) |
Feb 10, 2022 | 0.1000 | 0.1100 | 0.0980 | 0.0990 | 232,510 | -0.00(-1.00%) |
Feb 09, 2022 | 0.0796 | 0.1390 | 0.0750 | 0.1000 | 455,927 | +0.02(+25.63%) |
Feb 08, 2022 | 0.0900 | 0.0900 | 0.0796 | 0.0796 | 79,370 | -0.01(-11.06%) |
Feb 07, 2022 | 0.0938 | 0.1000 | 0.0800 | 0.0895 | 51,054 | +0.00(+5.29%) |
Feb 04, 2022 | 0.0920 | 0.0940 | 0.0846 | 0.0850 | 232,402 | -0.01(-7.71%) |
Feb 03, 2022 | 0.1025 | 0.1050 | 0.0902 | 0.0921 | 121,789 | -0.01(-12.29%) |
Feb 02, 2022 | 0.1175 | 0.1175 | 0.1000 | 0.1050 | 29,823 | +0.00(+0.00%) |
Feb 01, 2022 | 0.1000 | 0.1100 | 0.0996 | 0.1050 | 85,225 | +0.00(+5.00%) |
Jan 31, 2022 | 0.0952 | 0.1100 | 0.0850 | 0.1000 | 134,076 | +0.01(+11.11%) |
Jan 28, 2022 | 0.1200 | 0.1200 | 0.0890 | 0.0900 | 63,803 | -0.00(-1.10%) |
Jan 27, 2022 | 0.0910 | 0.0911 | 0.0910 | 0.0910 | 10,976 | +0.00(+1.00%) |
Jan 26, 2022 | 0.0774 | 0.0901 | 0.0750 | 0.0901 | 78,126 | +0.02(+20.13%) |
Jan 25, 2022 | 0.0796 | 0.0799 | 0.0700 | 0.0750 | 154,382 | -0.01(-6.25%) |
Jan 24, 2022 | 0.0900 | 0.0980 | 0.0703 | 0.0800 | 245,240 | -0.02(-20.00%) |
Jan 21, 2022 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 43,603 | +0.01(+5.26%) |
Jan 20, 2022 | 0.0818 | 0.1100 | 0.0818 | 0.0950 | 50,381 | +0.00(+0.00%) |
Jan 19, 2022 | 0.0818 | 0.0950 | 0.0780 | 0.0950 | 23,908 | +0.02(+21.79%) |
Jan 18, 2022 | 0.0900 | 0.0950 | 0.0780 | 0.0780 | 60,280 | -0.01(-14.10%) |
Jan 14, 2022 | 0.0908 | 0 | -0.00(-4.82%) | |||
Jan 13, 2022 | 0.0908 | 0.0955 | 0.0908 | 0.0954 | 71,524 | -0.01(-8.27%) |
Jan 12, 2022 | 0.1108 | 0.1200 | 0.0621 | 0.1040 | 203,587 | -0.00(-0.95%) |
Jan 11, 2022 | 0.1100 | 0.1150 | 0.1046 | 0.1050 | 197,341 | -0.01(-4.55%) |
Jan 10, 2022 | 0.1050 | 0.1100 | 0.0903 | 0.1100 | 317,958 | +0.01(+10.00%) |
Jan 07, 2022 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 911,832 | +0.02(+24.84%) |
Jan 06, 2022 | 0.1134 | 0.1134 | 0.0801 | 0.0801 | 716,568 | -0.02(-19.90%) |
Jan 05, 2022 | 0.0600 | 0.1080 | 0.0600 | 0.1000 | 2,836,279 | +0.05(+96.08%) |
Jan 04, 2022 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 4,010 | +0.00(+3.03%) |
Jan 03, 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0495 | 2,110 | +0.00(+5.32%) |
Dec 31, 2021 | 0.0500 | 0.0505 | 0.0470 | 0.0470 | 91,700 | +0.00(+0.86%) |
Dec 30, 2021 | 0.0579 | 0.0579 | 0.0435 | 0.0466 | 135,805 | -0.00(-0.85%) |
Dec 29, 2021 | 0.0507 | 0.0507 | 0.0435 | 0.0470 | 44,500 | +0.01(+13.25%) |
Dec 28, 2021 | 0.0385 | 0.0550 | 0.0375 | 0.0415 | 109,914 | +0.00(+0.97%) |
Dec 27, 2021 | 0.0500 | 0.0590 | 0.0411 | 0.0411 | 188,648 | -0.01(-17.80%) |
Dec 23, 2021 | 0.0478 | 0.0639 | 0.0350 | 0.0500 | 1,721,328 | +0.01(+16.28%) |
Dec 22, 2021 | 0.0459 | 0.0485 | 0.0400 | 0.0430 | 107,888 | -0.00(-8.51%) |
Dec 21, 2021 | 0.0459 | 0.0470 | 0.0442 | 0.0470 | 15,501 | +0.00(+2.40%) |
Dec 20, 2021 | 0.0417 | 0.0460 | 0.0417 | 0.0459 | 67,768 | +0.00(+2.23%) |
Dec 17, 2021 | 0.0469 | 0.0469 | 0.0381 | 0.0449 | 120,213 | -0.00(-4.26%) |
Dec 16, 2021 | 0.0450 | 0.0584 | 0.0435 | 0.0469 | 249,399 | -0.01(-18.58%) |
Dec 15, 2021 | 0.0501 | 0.0678 | 0.0430 | 0.0576 | 92,569 | +0.00(+0.70%) |
Dec 14, 2021 | 0.0670 | 0.0670 | 0.0563 | 0.0572 | 25,705 | -0.00(-4.67%) |
Dec 13, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 22,100 | -0.01(-13.67%) |
Dec 10, 2021 | 0.0660 | 0.0700 | 0.0502 | 0.0695 | 55,750 | +0.01(+15.64%) |
Dec 09, 2021 | 0.0500 | 0.0699 | 0.0500 | 0.0601 | 172,328 | +0.01(+9.47%) |
Dec 08, 2021 | 0.0499 | 0.0549 | 0.0497 | 0.0549 | 12,733 | +0.01(+10.46%) |
Dec 07, 2021 | 0.0499 | 0.0499 | 0.0485 | 0.0497 | 22,900 | +0.00(+4.85%) |
Dec 06, 2021 | 0.0500 | 0.0550 | 0.0472 | 0.0474 | 44,750 | +0.00(+0.42%) |
Dec 03, 2021 | 0.0550 | 0.0550 | 0.0472 | 0.0472 | 100,444 | -0.01(-14.18%) |
Dec 02, 2021 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 146,350 | -0.00(-0.18%) |