Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.1883 | 0.1910 | 0.1839 | 0.1900 | 101,927 | +0.00(+1.82%) |
Jan 28, 2022 | 0.1829 | 0.1970 | 0.1789 | 0.1866 | 271,408 | -0.01(-6.70%) |
Jan 27, 2022 | 0.1898 | 0.2030 | 0.1892 | 0.2000 | 175,236 | +0.01(+5.60%) |
Jan 26, 2022 | 0.1800 | 0.2010 | 0.1800 | 0.1894 | 49,812 | +0.00(+1.23%) |
Jan 25, 2022 | 0.1950 | 0.1950 | 0.1800 | 0.1871 | 269,112 | -0.00(-1.73%) |
Jan 24, 2022 | 0.1928 | 0.2035 | 0.1800 | 0.1904 | 225,843 | -0.01(-4.80%) |
Jan 21, 2022 | 0.2050 | 0.2156 | 0.1950 | 0.2000 | 126,685 | -0.02(-8.80%) |
Jan 20, 2022 | 0.1814 | 0.2215 | 0.1814 | 0.2193 | 283,692 | +0.04(+23.20%) |
Jan 19, 2022 | 0.2029 | 0.2030 | 0.1780 | 0.1780 | 98,401 | -0.01(-6.66%) |
Jan 18, 2022 | 0.1900 | 0.2040 | 0.1862 | 0.1907 | 222,073 | +0.01(+7.62%) |
Jan 14, 2022 | 0.1772 | 0 | -0.00(-1.56%) | |||
Jan 13, 2022 | 0.1822 | 0.1853 | 0.1713 | 0.1800 | 95,905 | +0.00(+1.52%) |
Jan 12, 2022 | 0.1842 | 0.1916 | 0.1769 | 0.1773 | 97,800 | -0.01(-4.16%) |
Jan 11, 2022 | 0.1850 | 0.1948 | 0.1818 | 0.1850 | 17,659 | -0.01(-2.63%) |
Jan 10, 2022 | 0.1945 | 0.1945 | 0.1780 | 0.1900 | 12,169 | +0.00(+1.60%) |
Jan 07, 2022 | 0.1915 | 0.2000 | 0.1822 | 0.1870 | 43,711 | -0.00(-2.35%) |
Jan 06, 2022 | 0.1900 | 0.1955 | 0.1840 | 0.1915 | 156,365 | -0.00(-2.15%) |
Jan 05, 2022 | 0.2078 | 0.2122 | 0.1921 | 0.1957 | 33,275 | -0.01(-3.60%) |
Jan 04, 2022 | 0.2200 | 0.2277 | 0.2000 | 0.2030 | 87,852 | -0.01(-3.56%) |
Jan 03, 2022 | 0.1973 | 0.2337 | 0.1973 | 0.2105 | 88,659 | -0.00(-1.82%) |
Dec 31, 2021 | 0.1770 | 0.2196 | 0.1770 | 0.2144 | 437,422 | +0.04(+21.34%) |
Dec 30, 2021 | 0.1607 | 0.1803 | 0.1604 | 0.1767 | 269,154 | +0.01(+4.43%) |
Dec 29, 2021 | 0.1650 | 0.1700 | 0.1617 | 0.1692 | 250,297 | -0.01(-5.42%) |
Dec 28, 2021 | 0.1850 | 0.1850 | 0.1650 | 0.1789 | 70,935 | -0.01(-2.77%) |
Dec 27, 2021 | 0.1700 | 0.1872 | 0.1610 | 0.1840 | 121,210 | +0.02(+11.45%) |
Dec 23, 2021 | 0.1700 | 0.1735 | 0.1614 | 0.1651 | 191,998 | -0.01(-5.44%) |
Dec 22, 2021 | 0.1600 | 0.1762 | 0.1600 | 0.1746 | 30,837 | +0.01(+5.18%) |
Dec 21, 2021 | 0.1790 | 0.1790 | 0.1626 | 0.1660 | 39,400 | -0.00(-2.41%) |
Dec 20, 2021 | 0.1600 | 0.1785 | 0.1600 | 0.1701 | 41,200 | -0.01(-5.87%) |
Dec 17, 2021 | 0.1767 | 0.1807 | 0.1750 | 0.1807 | 25,291 | +0.01(+3.85%) |
Dec 16, 2021 | 0.1798 | 0.1800 | 0.1740 | 0.1740 | 58,448 | +0.01(+7.34%) |
Dec 15, 2021 | 0.1700 | 0.1750 | 0.1621 | 0.1621 | 30,926 | -0.01(-4.65%) |
Dec 14, 2021 | 0.1700 | 0.1718 | 0.1652 | 0.1700 | 24,200 | -0.00(-0.41%) |
Dec 13, 2021 | 0.1840 | 0.1944 | 0.1707 | 0.1707 | 119,004 | -0.01(-5.95%) |
Dec 10, 2021 | 0.1800 | 0.1855 | 0.1741 | 0.1815 | 33,600 | +0.01(+4.01%) |
Dec 09, 2021 | 0.1754 | 0.1788 | 0.1700 | 0.1745 | 55,729 | +0.00(+2.65%) |
Dec 08, 2021 | 0.1665 | 0.1792 | 0.1665 | 0.1700 | 71,938 | -0.00(-1.79%) |
Dec 07, 2021 | 0.1696 | 0.1863 | 0.1696 | 0.1731 | 88,385 | +0.00(+0.82%) |
Dec 06, 2021 | 0.1668 | 0.1846 | 0.1634 | 0.1717 | 275,199 | -0.01(-7.79%) |
Dec 03, 2021 | 0.1833 | 0.1862 | 0.1666 | 0.1862 | 294,540 | +0.00(+0.11%) |
Dec 02, 2021 | 0.1873 | 0.1907 | 0.1789 | 0.1860 | 63,086 | -0.01(-3.58%) |
Dec 01, 2021 | 0.1950 | 0.2000 | 0.1825 | 0.1929 | 122,016 | +0.00(+0.10%) |
Nov 30, 2021 | 0.2000 | 0.2009 | 0.1781 | 0.1927 | 154,928 | -0.00(-1.98%) |
Nov 29, 2021 | 0.1950 | 0.2000 | 0.1877 | 0.1966 | 264,509 | +0.01(+5.70%) |
Nov 26, 2021 | 0.1899 | 0.2063 | 0.1789 | 0.1860 | 263,291 | -0.02(-9.84%) |
Nov 24, 2021 | 0.2200 | 0.2339 | 0.2002 | 0.2063 | 410,746 | -0.04(-17.48%) |
Nov 23, 2021 | 0.2502 | 0.2566 | 0.2400 | 0.2500 | 211,022 | -0.00(-0.08%) |
Nov 22, 2021 | 0.2466 | 0.2530 | 0.2400 | 0.2502 | 164,665 | +0.01(+2.08%) |
Nov 19, 2021 | 0.2410 | 0.2451 | 0.2382 | 0.2451 | 24,520 | +0.00(+1.70%) |
Nov 18, 2021 | 0.2500 | 0.2460 | 0.2410 | 0.2410 | 160,296 | +0.01(+3.79%) |
Nov 17, 2021 | 0.2265 | 0.2362 | 0.2265 | 0.2322 | 66,842 | +0.01(+3.20%) |
Nov 16, 2021 | 0.2192 | 0.2250 | 0.2183 | 0.2250 | 79,177 | +0.00(+1.35%) |
Nov 15, 2021 | 0.2246 | 0.2289 | 0.2187 | 0.2220 | 53,417 | -0.00(-0.89%) |
Nov 12, 2021 | 0.2243 | 0.2259 | 0.2216 | 0.2240 | 47,400 | +0.01(+4.77%) |
Nov 11, 2021 | 0.2128 | 0.2235 | 0.2121 | 0.2138 | 76,798 | -0.01(-2.95%) |
Nov 09, 2021 | 0.2228 | 0.2347 | 0.2200 | 0.2203 | 121,444 | -0.00(-2.09%) |
Nov 08, 2021 | 0.2200 | 0.2290 | 0.2200 | 0.2250 | 55,865 | +0.01(+2.27%) |
Nov 05, 2021 | 0.2295 | 0.2300 | 0.2200 | 0.2200 | 67,187 | -0.01(-3.30%) |
Nov 04, 2021 | 0.2340 | 0.2340 | 0.2275 | 0.2275 | 100,669 | -0.01(-3.44%) |
Nov 03, 2021 | 0.2420 | 0.2423 | 0.2339 | 0.2356 | 49,915 | -0.01(-2.85%) |
Nov 02, 2021 | 0.2426 | 0.2450 | 0.2331 | 0.2425 | 87,368 | +0.00(+1.04%) |