Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.1250 | 0.1316 | 0.1145 | 0.1220 | 206,016 | +0.00(+1.75%) |
Jan 28, 2022 | 0.1190 | 0.1266 | 0.1169 | 0.1199 | 195,094 | -0.00(-0.91%) |
Jan 27, 2022 | 0.1300 | 0.1300 | 0.1093 | 0.1210 | 142,491 | +0.00(+1.77%) |
Jan 26, 2022 | 0.1125 | 0.1266 | 0.1050 | 0.1189 | 94,060 | -0.01(-4.88%) |
Jan 25, 2022 | 0.1080 | 0.1250 | 0.1080 | 0.1250 | 223,596 | +0.01(+11.61%) |
Jan 24, 2022 | 0.1085 | 0.1251 | 0.1035 | 0.1120 | 271,976 | -0.00(-0.53%) |
Jan 21, 2022 | 0.1188 | 0.1225 | 0.1100 | 0.1126 | 289,807 | +0.00(+2.36%) |
Jan 20, 2022 | 0.1216 | 0.1255 | 0.1100 | 0.1100 | 214,036 | -0.01(-7.56%) |
Jan 19, 2022 | 0.1101 | 0.1290 | 0.1100 | 0.1190 | 308,948 | -0.00(-0.83%) |
Jan 18, 2022 | 0.1230 | 0.1300 | 0.1069 | 0.1200 | 499,871 | -0.00(-0.17%) |
Jan 14, 2022 | 0.1202 | 0 | -0.00(-3.84%) | |||
Jan 13, 2022 | 0.1155 | 0.1352 | 0.1155 | 0.1250 | 152,547 | -0.00(-2.04%) |
Jan 12, 2022 | 0.1291 | 0.1301 | 0.1202 | 0.1276 | 174,822 | +0.00(+0.79%) |
Jan 11, 2022 | 0.1250 | 0.1266 | 0.1234 | 0.1266 | 20,754 | +0.00(+0.96%) |
Jan 10, 2022 | 0.1291 | 0.1291 | 0.1200 | 0.1254 | 165,574 | +0.01(+4.50%) |
Jan 07, 2022 | 0.1416 | 0.1416 | 0.1200 | 0.1200 | 334,709 | -0.02(-12.98%) |
Jan 06, 2022 | 0.1400 | 0.1410 | 0.1308 | 0.1379 | 121,287 | -0.00(-1.50%) |
Jan 05, 2022 | 0.1415 | 0.1516 | 0.1400 | 0.1400 | 101,855 | -0.01(-5.41%) |
Jan 04, 2022 | 0.1505 | 0.1546 | 0.1437 | 0.1480 | 57,572 | -0.00(-1.33%) |
Jan 03, 2022 | 0.1330 | 0.1683 | 0.1330 | 0.1500 | 21,973 | +0.00(+2.39%) |
Dec 31, 2021 | 0.1425 | 0.1565 | 0.1425 | 0.1465 | 87,495 | -0.00(-2.98%) |
Dec 30, 2021 | 0.1400 | 0.1650 | 0.1400 | 0.1510 | 154,460 | +0.01(+8.17%) |
Dec 29, 2021 | 0.1500 | 0.1600 | 0.1375 | 0.1396 | 175,884 | -0.03(-19.21%) |
Dec 28, 2021 | 0.1400 | 0.1900 | 0.1400 | 0.1728 | 6,809 | +0.02(+11.48%) |
Dec 27, 2021 | 0.1400 | 0.1850 | 0.1400 | 0.1550 | 222,221 | -0.00(-1.71%) |
Dec 23, 2021 | 0.1480 | 0.1577 | 0.1425 | 0.1577 | 149,979 | +0.01(+9.44%) |
Dec 22, 2021 | 0.1400 | 0.1596 | 0.1400 | 0.1441 | 95,009 | +0.00(+2.93%) |
Dec 21, 2021 | 0.1400 | 0.1600 | 0.1390 | 0.1400 | 28,864 | -0.00(-2.85%) |
Dec 20, 2021 | 0.1179 | 0.1509 | 0.1179 | 0.1441 | 121,962 | -0.01(-4.57%) |
Dec 17, 2021 | 0.1385 | 0.1608 | 0.1385 | 0.1510 | 59,224 | +0.00(+2.17%) |
Dec 16, 2021 | 0.1425 | 0.1520 | 0.1425 | 0.1478 | 142,635 | -0.00(-2.76%) |
Dec 15, 2021 | 0.1206 | 0.1550 | 0.1206 | 0.1520 | 293,920 | +0.01(+4.83%) |
Dec 14, 2021 | 0.1400 | 0.1642 | 0.1310 | 0.1450 | 586,608 | +0.00(+1.19%) |
Dec 13, 2021 | 0.1500 | 0.1549 | 0.1400 | 0.1433 | 317,167 | -0.01(-4.47%) |
Dec 10, 2021 | 0.1777 | 0.1777 | 0.1494 | 0.1500 | 64,369 | -0.02(-11.76%) |
Dec 09, 2021 | 0.1610 | 0.1785 | 0.1553 | 0.1700 | 23,260 | +0.01(+6.25%) |
Dec 08, 2021 | 0.1876 | 0.1876 | 0.1515 | 0.1600 | 94,540 | +0.00(+1.91%) |
Dec 07, 2021 | 0.1685 | 0.1758 | 0.1550 | 0.1570 | 90,360 | -0.01(-7.76%) |
Dec 06, 2021 | 0.1400 | 0.1760 | 0.1400 | 0.1702 | 107,402 | +0.01(+8.41%) |
Dec 03, 2021 | 0.1796 | 0.1890 | 0.1570 | 0.1570 | 67,021 | -0.03(-13.97%) |
Dec 02, 2021 | 0.1710 | 0.1940 | 0.1532 | 0.1825 | 638,278 | +0.03(+16.02%) |
Dec 01, 2021 | 0.1390 | 0.1899 | 0.1390 | 0.1573 | 653,921 | -0.02(-10.11%) |
Nov 30, 2021 | 0.1800 | 0.1801 | 0.1591 | 0.1750 | 188,411 | -0.01(-2.78%) |
Nov 29, 2021 | 0.1800 | 0.1900 | 0.1791 | 0.1800 | 186,036 | +0.00(+1.81%) |
Nov 26, 2021 | 0.1745 | 0.1768 | 0.1635 | 0.1768 | 24,422 | +0.00(+0.51%) |
Nov 24, 2021 | 0.1700 | 0.1759 | 0.1625 | 0.1759 | 230,081 | +0.01(+6.03%) |
Nov 23, 2021 | 0.1758 | 0.1758 | 0.1491 | 0.1659 | 490,360 | -0.01(-7.83%) |
Nov 22, 2021 | 0.1829 | 0.1885 | 0.1700 | 0.1800 | 210,406 | +0.00(+0.00%) |
Nov 19, 2021 | 0.1800 | 0.2005 | 0.1791 | 0.1800 | 87,111 | -0.02(-8.07%) |
Nov 18, 2021 | 0.1713 | 0.1958 | 0.1835 | 0.1958 | 150,287 | -0.01(-2.59%) |
Nov 17, 2021 | 0.1960 | 0.2199 | 0.1900 | 0.2010 | 216,920 | +0.02(+11.67%) |
Nov 16, 2021 | 0.2000 | 0.2070 | 0.1800 | 0.1800 | 350,024 | -0.03(-12.66%) |
Nov 15, 2021 | 0.2400 | 0.2599 | 0.2050 | 0.2061 | 315,504 | -0.03(-13.77%) |
Nov 12, 2021 | 0.1950 | 0.2600 | 0.1900 | 0.2390 | 951,070 | +0.05(+25.79%) |
Nov 11, 2021 | 0.1700 | 0.1910 | 0.1700 | 0.1900 | 303,392 | +0.01(+2.70%) |
Nov 10, 2021 | 0.1800 | 0.1850 | 345,870 | +0.01(+8.82%) | ||
Nov 09, 2021 | 0.1830 | 0.1950 | 0.1700 | 0.1700 | 354,104 | -0.02(-10.99%) |
Nov 08, 2021 | 0.1500 | 0.1910 | 0.1443 | 0.1910 | 337,260 | +0.04(+27.93%) |
Nov 05, 2021 | 0.1700 | 0.1700 | 0.1285 | 0.1493 | 503,735 | -0.01(-5.86%) |
Nov 04, 2021 | 0.1650 | 0.1804 | 0.1584 | 0.1586 | 365,908 | -0.01(-3.88%) |
Nov 03, 2021 | 0.1625 | 0.1651 | 0.1500 | 0.1650 | 81,435 | +0.00(+2.68%) |
Nov 02, 2021 | 0.1600 | 0.1704 | 0.1490 | 0.1607 | 227,857 | +0.00(+0.44%) |