Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.1074 | 0.1129 | 0.0955 | 0.1000 | 91,087 | +0.00(+4.17%) |
Dec 30, 2021 | 0.0999 | 0.1200 | 0.0949 | 0.0960 | 208,094 | +0.00(+3.00%) |
Dec 29, 2021 | 0.0943 | 0.0950 | 0.0900 | 0.0932 | 167,070 | -0.00(-4.31%) |
Dec 28, 2021 | 0.0989 | 0.0989 | 0.0900 | 0.0974 | 114,580 | +0.00(+3.07%) |
Dec 27, 2021 | 0.0950 | 0.0989 | 0.0900 | 0.0945 | 83,932 | +0.00(+5.00%) |
Dec 23, 2021 | 0.0965 | 0.0989 | 0.0900 | 0.0900 | 501,753 | -0.00(-2.81%) |
Dec 22, 2021 | 0.0950 | 0.0999 | 0.0889 | 0.0926 | 303,699 | +0.00(+1.42%) |
Dec 21, 2021 | 0.0827 | 0.0950 | 0.0827 | 0.0913 | 135,096 | +0.01(+12.02%) |
Dec 20, 2021 | 0.0898 | 0.0898 | 0.0815 | 0.0815 | 129,153 | +0.00(+1.75%) |
Dec 17, 2021 | 0.0974 | 0.0975 | 0.0801 | 0.0801 | 201,515 | -0.02(-16.48%) |
Dec 16, 2021 | 0.0974 | 0.0974 | 0.0910 | 0.0959 | 50,582 | +0.00(+0.00%) |
Dec 15, 2021 | 0.0969 | 0.0989 | 0.0902 | 0.0959 | 141,570 | +0.00(+0.21%) |
Dec 14, 2021 | 0.0972 | 0.0973 | 0.0879 | 0.0957 | 210,541 | +0.00(+0.21%) |
Dec 13, 2021 | 0.0970 | 0.0970 | 0.0902 | 0.0955 | 298,846 | +0.00(+0.00%) |
Dec 10, 2021 | 0.0970 | 0.0970 | 0.0900 | 0.0955 | 62,758 | -0.00(-1.55%) |
Dec 09, 2021 | 0.0850 | 0.0970 | 0.0850 | 0.0970 | 89,312 | +0.01(+9.36%) |
Dec 08, 2021 | 0.0850 | 0.0900 | 0.0850 | 0.0887 | 111,463 | -0.00(-1.33%) |
Dec 07, 2021 | 0.0842 | 0.0899 | 0.0842 | 0.0899 | 52,964 | +0.00(+1.35%) |
Dec 06, 2021 | 0.0899 | 0.0900 | 0.0735 | 0.0887 | 51,492 | -0.00(-0.34%) |
Dec 03, 2021 | 0.0900 | 0.0900 | 0.0860 | 0.0890 | 20,600 | -0.00(-1.11%) |
Dec 02, 2021 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 44,353 | +0.00(+4.65%) |
Dec 01, 2021 | 0.0855 | 0.0887 | 0.0810 | 0.0860 | 94,824 | -0.00(-0.23%) |
Nov 30, 2021 | 0.0875 | 0.0900 | 0.0828 | 0.0862 | 106,165 | -0.00(-2.82%) |
Nov 29, 2021 | 0.0925 | 0.0933 | 0.0841 | 0.0887 | 118,070 | -0.00(-4.52%) |
Nov 26, 2021 | 0.0925 | 0.0933 | 0.0862 | 0.0929 | 22,427 | +0.00(+0.54%) |
Nov 24, 2021 | 0.0798 | 0.0924 | 0.0730 | 0.0924 | 266,637 | +0.02(+28.33%) |
Nov 23, 2021 | 0.0950 | 0.0950 | 0.0710 | 0.0720 | 75,378 | -0.00(-0.41%) |
Nov 22, 2021 | 0.0900 | 0.0900 | 0.0723 | 0.0723 | 95,610 | -0.02(-17.93%) |
Nov 19, 2021 | 0.1000 | 0.1000 | 0.0875 | 0.0881 | 293,869 | -0.01(-10.10%) |
Nov 18, 2021 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 421,216 | +0.00(+4.37%) |
Nov 17, 2021 | 0.1000 | 0.1000 | 0.0802 | 0.0939 | 450,982 | +0.01(+14.51%) |
Nov 16, 2021 | 0.0678 | 0.0999 | 0.0655 | 0.0820 | 379,145 | +0.02(+25.19%) |
Nov 15, 2021 | 0.0624 | 0.0699 | 0.0624 | 0.0655 | 10,222 | -0.00(-3.68%) |
Nov 12, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0680 | 12,510 | +0.01(+18.06%) |
Nov 11, 2021 | 0.0600 | 0.0602 | 0.0576 | 0.0576 | 28,286 | -0.01(-20.66%) |
Nov 08, 2021 | 0.0726 | 0.0726 | 0.0726 | 0 | -0.01(-9.02%) | |
Nov 05, 2021 | 0.0750 | 0.0819 | 0.0670 | 0.0798 | 46,300 | +0.00(+6.40%) |
Nov 04, 2021 | 0.0770 | 0.0830 | 0.0710 | 0.0750 | 35,720 | -0.00(-2.09%) |
Nov 03, 2021 | 0.0702 | 0.0766 | 0.0701 | 0.0766 | 27,920 | -0.00(-0.91%) |
Nov 02, 2021 | 0.0774 | 0.0846 | 0.0773 | 0.0773 | 9,150 | -0.00(-0.39%) |
Nov 01, 2021 | 0.0777 | 0.0846 | 0.0775 | 0.0776 | 6,124 | +0.00(+0.13%) |
Oct 29, 2021 | 0.0849 | 0.0849 | 0.0750 | 0.0775 | 38,263 | -0.00(-5.72%) |
Oct 28, 2021 | 0.0759 | 0.0827 | 0.0670 | 0.0822 | 35,100 | +0.01(+8.02%) |
Oct 27, 2021 | 0.0651 | 0.0822 | 0.0651 | 0.0761 | 3,000 | +0.01(+17.08%) |
Oct 26, 2021 | 0.0815 | 0.0650 | 106,640 | -0.01(-16.77%) | ||
Oct 25, 2021 | 0.0970 | 0.0970 | 0.0781 | 0.0781 | 21,565 | -0.01(-8.12%) |
Oct 22, 2021 | 0.0848 | 0.0850 | 0.0848 | 0.0850 | 4,435 | +0.01(+7.59%) |
Oct 21, 2021 | 0.0705 | 0.0850 | 0.0705 | 0.0790 | 37,645 | +0.00(+0.64%) |
Oct 20, 2021 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 30,000 | -0.00(-4.62%) |
Oct 19, 2021 | 0.0798 | 0.0823 | 0.0740 | 0.0823 | 28,315 | +0.01(+17.57%) |
Oct 18, 2021 | 0.0701 | 0.0701 | 0.0700 | 0.0700 | 39,382 | -0.01(-9.79%) |
Oct 15, 2021 | 0.0850 | 0.0850 | 0.0701 | 0.0776 | 18,337 | -0.01(-8.71%) |
Oct 14, 2021 | 0.0969 | 0.0969 | 0.0751 | 0.0850 | 6,747 | +0.00(+0.71%) |
Oct 13, 2021 | 0.0807 | 0.0845 | 0.0702 | 0.0844 | 343,089 | -0.00(-0.71%) |
Oct 12, 2021 | 0.0803 | 0.0850 | 0.0751 | 0.0850 | 149,972 | +0.00(+5.99%) |
Oct 11, 2021 | 0.0850 | 0.0897 | 0.0802 | 0.0802 | 148,884 | -0.00(-5.65%) |
Oct 08, 2021 | 0.0903 | 0.0903 | 0.0837 | 0.0850 | 198,832 | -0.01(-13.62%) |
Oct 07, 2021 | 0.0825 | 0.0984 | 0.0825 | 0.0984 | 3,609 | +0.02(+19.85%) |
Oct 06, 2021 | 0.0994 | 0.0997 | 0.0821 | 0.0821 | 20,400 | -0.01(-13.58%) |
Oct 05, 2021 | 0.0950 | 0.1048 | 0.0950 | 0.0950 | 96,955 | -0.01(-9.44%) |
Oct 04, 2021 | 0.0980 | 0.1049 | 0.0975 | 0.1049 | 18,281 | +0.00(+0.87%) |