Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0779 | 0.0779 | 0.0630 | 0.0779 | 65,435 | +0.01(+11.29%) |
Mar 30, 2022 | 0.0780 | 0.0780 | 0.0600 | 0.0700 | 178,525 | +0.00(+4.63%) |
Mar 29, 2022 | 0.0608 | 0.0700 | 0.0608 | 0.0669 | 167,737 | +0.00(+3.72%) |
Mar 28, 2022 | 0.0628 | 0.0645 | 0.0565 | 0.0645 | 65,644 | +0.00(+2.71%) |
Mar 25, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0628 | 49,050 | +0.00(+0.48%) |
Mar 24, 2022 | 0.0555 | 0.0715 | 0.0555 | 0.0625 | 45,860 | +0.00(+1.79%) |
Mar 23, 2022 | 0.0640 | 0.0675 | 0.0546 | 0.0614 | 312,226 | -0.00(-4.06%) |
Mar 22, 2022 | 0.0743 | 0.0749 | 0.0557 | 0.0640 | 128,286 | -0.00(-1.54%) |
Mar 21, 2022 | 0.0655 | 0.0655 | 0.0634 | 0.0650 | 60,150 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0545 | 0.0796 | 0.0545 | 0.0650 | 88,480 | +0.00(+4.84%) |
Mar 17, 2022 | 0.0580 | 0.0620 | 0.0545 | 0.0620 | 165,839 | +0.00(+4.38%) |
Mar 16, 2022 | 0.0623 | 0.0645 | 0.0594 | 0.0594 | 95,889 | -0.00(-0.67%) |
Mar 15, 2022 | 0.0588 | 0.0598 | 0.0550 | 0.0598 | 85,764 | -0.00(-0.83%) |
Mar 14, 2022 | 0.0620 | 0.0620 | 0.0555 | 0.0603 | 378,494 | +0.00(+0.17%) |
Mar 11, 2022 | 0.0700 | 0.0700 | 0.0530 | 0.0602 | 289,109 | -0.01(-8.09%) |
Mar 10, 2022 | 0.0660 | 0.0660 | 0.0560 | 0.0655 | 206,363 | -0.00(-5.76%) |
Mar 09, 2022 | 0.0653 | 0.0700 | 0.0600 | 0.0695 | 398,569 | -0.01(-7.33%) |
Mar 08, 2022 | 0.0610 | 0.0840 | 0.0602 | 0.0750 | 563,133 | +0.01(+24.58%) |
Mar 07, 2022 | 0.0655 | 0.0800 | 0.0600 | 0.0602 | 595,575 | -0.01(-19.19%) |
Mar 04, 2022 | 0.0700 | 0.1050 | 0.0650 | 0.0745 | 839,106 | +0.00(+6.43%) |
Mar 03, 2022 | 0.0740 | 0.0750 | 0.0700 | 0.0700 | 666,274 | -0.00(-6.67%) |
Mar 02, 2022 | 0.0700 | 0.0779 | 0.0550 | 0.0750 | 479,423 | +0.00(+3.45%) |
Mar 01, 2022 | 0.0720 | 0.0750 | 0.0685 | 0.0725 | 318,917 | -0.01(-6.81%) |
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%) |