Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0640 | 0.0675 | 0.0611 | 0.0675 | 514,518 | +0.01(+10.47%) |
Feb 25, 2022 | 0.0561 | 0.0611 | 0.0523 | 0.0611 | 249,427 | +0.01(+9.50%) |
Feb 24, 2022 | 0.0650 | 0.0675 | 0.0507 | 0.0558 | 532,715 | -0.01(-12.68%) |
Feb 23, 2022 | 0.0602 | 0.0639 | 0.0531 | 0.0639 | 391,700 | +0.00(+8.31%) |
Feb 22, 2022 | 0.0509 | 0.0601 | 0.0509 | 0.0590 | 315,825 | -0.00(-0.84%) |
Feb 18, 2022 | 0.0595 | 0 | +0.00(+7.21%) | |||
Feb 17, 2022 | 0.0586 | 0.0597 | 0.0555 | 0.0555 | 165,000 | -0.00(-0.89%) |
Feb 16, 2022 | 0.0572 | 0.0595 | 0.0555 | 0.0560 | 25,690 | -0.00(-0.18%) |
Feb 15, 2022 | 0.0584 | 0.0602 | 0.0550 | 0.0561 | 92,666 | -0.01(-9.08%) |
Feb 14, 2022 | 0.0585 | 0.0640 | 0.0563 | 0.0617 | 143,554 | +0.00(+0.82%) |
Feb 11, 2022 | 0.0570 | 0.0636 | 0.0570 | 0.0612 | 159,280 | +0.00(+3.73%) |
Feb 10, 2022 | 0.0644 | 0.0644 | 0.0590 | 0.0590 | 21,100 | -0.01(-10.06%) |
Feb 09, 2022 | 0.0589 | 0.0678 | 0.0589 | 0.0656 | 30,535 | -0.00(-2.67%) |
Feb 08, 2022 | 0.0629 | 0.0674 | 0.0629 | 0.0674 | 122,225 | +0.01(+15.41%) |
Feb 07, 2022 | 0.0668 | 0.0684 | 0.0510 | 0.0584 | 228,300 | -0.00(-5.04%) |
Feb 04, 2022 | 0.0639 | 0.0639 | 0.0614 | 0.0615 | 37,014 | +0.00(+7.71%) |
Feb 03, 2022 | 0.0794 | 0.0571 | 0.0571 | 444,246 | -0.02(-26.13%) | |
Feb 02, 2022 | 0.0700 | 0.0773 | 0.0696 | 0.0773 | 119,902 | +0.01(+16.42%) |
Feb 01, 2022 | 0.0700 | 0.0700 | 0.0662 | 0.0664 | 112,000 | -0.00(-5.14%) |
Jan 31, 2022 | 0.0600 | 0.0722 | 0.0590 | 0.0700 | 408,326 | +0.01(+18.24%) |
Jan 28, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0592 | 28,000 | -0.00(-1.33%) |
Jan 27, 2022 | 0.0600 | 0.0600 | 0.0506 | 0.0600 | 363,476 | +0.00(+0.17%) |
Jan 26, 2022 | 0.0500 | 0.0607 | 0.0500 | 0.0599 | 407,268 | +0.01(+15.41%) |
Jan 25, 2022 | 0.0485 | 0.0524 | 0.0436 | 0.0519 | 345,742 | +0.01(+17.95%) |
Jan 24, 2022 | 0.0450 | 0.0475 | 0.0433 | 0.0440 | 783,564 | -0.00(-0.45%) |
Jan 21, 2022 | 0.0398 | 0.0442 | 0.0388 | 0.0442 | 134,138 | +0.00(+3.27%) |
Jan 20, 2022 | 0.0408 | 0.0428 | 0.0372 | 0.0428 | 156,950 | +0.00(+5.68%) |
Jan 19, 2022 | 0.0355 | 0.0405 | 0.0354 | 0.0405 | 126,700 | +0.01(+14.08%) |
Jan 18, 2022 | 0.0360 | 0.0388 | 0.0355 | 0.0355 | 267,200 | -0.00(-5.33%) |
Jan 14, 2022 | 0.0375 | 0 | -0.00(-0.53%) | |||
Jan 13, 2022 | 0.0354 | 0.0400 | 0.0354 | 0.0377 | 95,130 | +0.00(+4.72%) |
Jan 12, 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 53,257 | -0.00(-9.77%) |
Jan 11, 2022 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 301,635 | +0.00(+6.40%) |
Jan 10, 2022 | 0.0400 | 0.0400 | 0.0375 | 0.0375 | 99,000 | -0.00(-6.25%) |
Jan 07, 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 83,316 | -0.00(-3.61%) |
Jan 05, 2022 | 0.0415 | 0.0415 | 0.0415 | 0 | -0.00(-6.32%) | |
Jan 04, 2022 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 2,000 | -0.00(-1.56%) |
Jan 03, 2022 | 0.0473 | 0.0475 | 0.0410 | 0.0450 | 178,168 | +0.00(+4.65%) |
Dec 31, 2021 | 0.0440 | 0.0475 | 0.0410 | 0.0430 | 139,500 | -0.00(-2.27%) |
Dec 30, 2021 | 0.0422 | 0.0440 | 0.0422 | 0.0440 | 38,000 | +0.00(+3.53%) |
Dec 29, 2021 | 0.0423 | 0.0430 | 0.0422 | 0.0425 | 147,300 | +0.00(+0.95%) |
Dec 28, 2021 | 0.0421 | 0.0570 | 0.0421 | 0.0421 | 192,891 | +0.00(+0.00%) |
Dec 27, 2021 | 0.0420 | 0.0520 | 0.0420 | 0.0421 | 110,260 | -0.00(-6.44%) |
Dec 23, 2021 | 0.0421 | 0.0450 | 0.0421 | 0.0450 | 1,475 | -0.00(-1.32%) |
Dec 22, 2021 | 0.0410 | 0.0471 | 0.0410 | 0.0456 | 17,195 | +0.00(+2.47%) |
Dec 21, 2021 | 0.0468 | 0.0472 | 0.0421 | 0.0445 | 1,033,895 | +0.00(+5.70%) |
Dec 20, 2021 | 0.0468 | 0.0468 | 0.0421 | 0.0421 | 75,701 | -0.01(-11.37%) |
Dec 17, 2021 | 0.0460 | 0.0475 | 0.0432 | 0.0475 | 49,175 | +0.00(+10.21%) |
Dec 16, 2021 | 0.0479 | 0.0479 | 0.0431 | 0.0431 | 63,905 | -0.00(-2.27%) |
Dec 15, 2021 | 0.0460 | 0.0460 | 0.0431 | 0.0441 | 31,650 | -0.00(-4.96%) |
Dec 14, 2021 | 0.0485 | 0.0485 | 0.0464 | 0.0464 | 31,200 | -0.00(-1.28%) |
Dec 13, 2021 | 0.0469 | 0.0470 | 0.0431 | 0.0470 | 88,027 | +0.00(+9.05%) |
Dec 10, 2021 | 0.0450 | 0.0472 | 0.0431 | 0.0431 | 50,150 | +0.00(+0.00%) |
Dec 09, 2021 | 0.0500 | 0.0500 | 0.0427 | 0.0431 | 72,436 | -0.00(-5.90%) |
Dec 08, 2021 | 0.0463 | 0.0463 | 0.0427 | 0.0458 | 126,150 | +0.00(+4.09%) |
Dec 07, 2021 | 0.0485 | 0.0485 | 0.0429 | 0.0440 | 153,225 | -0.00(-4.14%) |
Dec 06, 2021 | 0.0441 | 0.0494 | 0.0398 | 0.0459 | 385,006 | -0.00(-9.47%) |
Dec 03, 2021 | 0.0521 | 0.0555 | 0.0424 | 0.0507 | 166,240 | +0.00(+0.00%) |
Dec 02, 2021 | 0.0500 | 0.0507 | 0.0460 | 0.0507 | 75,180 | +0.00(+3.47%) |