Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.0449 | 0.0470 | 0.0444 | 0.0464 | 81,600 | +0.00(+3.34%) |
Dec 30, 2021 | 0.0410 | 0.0450 | 0.0391 | 0.0449 | 74,268 | -0.00(-0.22%) |
Dec 29, 2021 | 0.0451 | 0.0500 | 0.0400 | 0.0450 | 46,493 | +0.00(+12.50%) |
Dec 28, 2021 | 0.0450 | 0.0501 | 0.0390 | 0.0400 | 45,102 | +0.00(+2.56%) |
Dec 27, 2021 | 0.0490 | 0.0592 | 0.0370 | 0.0390 | 290,123 | -0.01(-21.84%) |
Dec 23, 2021 | 0.0270 | 0.0499 | 0.0270 | 0.0499 | 74,400 | +0.02(+69.73%) |
Dec 22, 2021 | 0.0493 | 0.0493 | 0.0269 | 0.0294 | 660,062 | -0.01(-28.47%) |
Dec 21, 2021 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 2,550 | -0.01(-16.29%) |
Dec 20, 2021 | 0.0493 | 0.0493 | 0.0411 | 0.0491 | 37,701 | +0.00(+0.20%) |
Dec 17, 2021 | 0.0440 | 0.0495 | 0.0421 | 0.0490 | 62,274 | +0.00(+9.62%) |
Dec 16, 2021 | 0.0450 | 0.0460 | 0.0447 | 0.0447 | 39,684 | -0.00(-0.89%) |
Dec 15, 2021 | 0.0502 | 0.0502 | 0.0451 | 0.0451 | 30,000 | -0.01(-17.25%) |
Dec 14, 2021 | 0.0450 | 0.0592 | 0.0450 | 0.0545 | 66,942 | +0.00(+9.00%) |
Dec 13, 2021 | 0.0599 | 0.0599 | 0.0451 | 0.0500 | 27,400 | -0.01(-14.38%) |
Dec 10, 2021 | 0.0470 | 0.0587 | 0.0470 | 0.0584 | 78,473 | +0.01(+32.73%) |
Dec 09, 2021 | 0.0450 | 0.0540 | 0.0440 | 0.0440 | 28,087 | -0.01(-18.67%) |
Dec 08, 2021 | 0.0610 | 0.0610 | 0.0541 | 0.0541 | 16,952 | -0.01(-9.38%) |
Dec 07, 2021 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 3,780 | +0.01(+24.38%) |
Dec 06, 2021 | 0.0600 | 0.0600 | 0.0480 | 0.0480 | 88,053 | -0.01(-20.00%) |
Dec 03, 2021 | 0.0505 | 0.0602 | 0.0505 | 0.0600 | 13,011 | +0.01(+18.34%) |
Dec 02, 2021 | 0.0610 | 0.0610 | 0.0501 | 0.0507 | 18,969 | -0.00(-8.81%) |
Dec 01, 2021 | 0.0606 | 0.0606 | 0.0556 | 0.0556 | 6,201 | -0.01(-8.25%) |
Nov 30, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0606 | 9,430 | +0.01(+19.76%) |
Nov 29, 2021 | 0.0607 | 0.0607 | 0.0506 | 0.0506 | 18,201 | -0.01(-16.50%) |
Nov 26, 2021 | 0.0606 | 0.0630 | 0.0606 | 0.0606 | 2,800 | +0.01(+20.00%) |
Nov 24, 2021 | 0.0504 | 0.0607 | 0.0504 | 0.0505 | 10,209 | -0.01(-9.34%) |
Nov 23, 2021 | 0.0610 | 0.0610 | 0.0504 | 0.0557 | 5,900 | -0.00(-7.01%) |
Nov 22, 2021 | 0.0610 | 0.0610 | 0.0595 | 0.0599 | 13,733 | +0.00(+3.28%) |
Nov 19, 2021 | 0.0564 | 0.0615 | 0.0564 | 0.0580 | 73,919 | +0.01(+31.82%) |
Nov 18, 2021 | 0.0500 | 0.0505 | 0.0440 | 0.0440 | 97,318 | -0.01(-12.00%) |
Nov 16, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-1.57%) | |
Nov 15, 2021 | 0.0651 | 0.0651 | 0.0461 | 0.0508 | 336,138 | -0.01(-21.73%) |
Nov 12, 2021 | 0.0620 | 0.0700 | 0.0515 | 0.0649 | 41,380 | -0.00(-6.48%) |
Nov 11, 2021 | 0.0620 | 0.0694 | 0.0620 | 0.0694 | 6,000 | +0.00(+2.81%) |
Nov 10, 2021 | 0.0700 | 0.0675 | 86,415 | -0.00(-6.25%) | ||
Nov 09, 2021 | 0.0850 | 0.0850 | 0.0700 | 0.0720 | 3,303 | -0.01(-8.05%) |
Nov 08, 2021 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 3,120 | +0.01(+10.91%) |
Nov 05, 2021 | 0.0705 | 0.0706 | 0.0705 | 0.0706 | 1,420 | -0.00(-5.11%) |
Nov 04, 2021 | 0.0840 | 0.0850 | 0.0744 | 0.0744 | 9,100 | -0.01(-7.00%) |
Nov 03, 2021 | 0.0890 | 0.0890 | 0.0800 | 0.0800 | 22,000 | +0.01(+14.29%) |
Nov 02, 2021 | 0.0789 | 0.0896 | 0.0695 | 0.0700 | 206,883 | -0.02(-19.45%) |
Nov 01, 2021 | 0.0950 | 0.0950 | 0.0777 | 0.0869 | 145,576 | -0.01(-8.53%) |
Oct 29, 2021 | 0.0950 | 0.0950 | 0.0912 | 0.0950 | 34,356 | +0.00(+1.82%) |
Oct 28, 2021 | 0.0910 | 0.0941 | 0.0860 | 0.0933 | 17,906 | +0.00(+2.75%) |
Oct 27, 2021 | 0.0871 | 0.0950 | 0.0862 | 0.0908 | 83,239 | +0.00(+0.89%) |
Oct 26, 2021 | 0.0901 | 0.0900 | 291,617 | +0.00(+4.65%) | ||
Oct 25, 2021 | 0.0683 | 0.0950 | 0.0683 | 0.0860 | 403,611 | +0.01(+12.86%) |
Oct 22, 2021 | 0.0750 | 0.0770 | 0.0729 | 0.0762 | 134,341 | +0.00(+1.60%) |
Oct 21, 2021 | 0.0710 | 0.0750 | 0.0605 | 0.0750 | 96,631 | +0.00(+5.63%) |
Oct 20, 2021 | 0.0700 | 0.0758 | 0.0700 | 0.0710 | 182,301 | -0.00(-3.14%) |
Oct 19, 2021 | 0.0700 | 0.0770 | 0.0697 | 0.0733 | 105,402 | +0.00(+6.23%) |
Oct 18, 2021 | 0.0520 | 0.0800 | 0.0520 | 0.0690 | 204,424 | +0.01(+11.29%) |
Oct 15, 2021 | 0.0538 | 0.0635 | 0.0476 | 0.0620 | 457,259 | +0.01(+30.25%) |
Oct 14, 2021 | 0.0478 | 0.0580 | 0.0445 | 0.0476 | 218,042 | +0.00(+7.45%) |
Oct 13, 2021 | 0.0417 | 0.0468 | 0.0417 | 0.0443 | 100,190 | +0.00(+8.05%) |
Oct 12, 2021 | 0.0392 | 0.0413 | 0.0392 | 0.0410 | 190,336 | +0.00(+8.18%) |
Oct 11, 2021 | 0.0379 | 0.0466 | 0.0379 | 0.0379 | 210,200 | -0.00(-7.11%) |
Oct 08, 2021 | 0.0377 | 0.0466 | 0.0377 | 0.0408 | 103,743 | -0.00(-2.63%) |
Oct 07, 2021 | 0.0453 | 0.0453 | 0.0419 | 0.0419 | 48,935 | -0.00(-6.05%) |
Oct 06, 2021 | 0.0467 | 0.0479 | 0.0446 | 0.0446 | 8,725 | +0.00(+6.44%) |
Oct 05, 2021 | 0.0480 | 0.0480 | 0.0408 | 0.0419 | 45,116 | -0.00(-10.28%) |
Oct 04, 2021 | 0.0449 | 0.0467 | 0.0341 | 0.0467 | 4,403 | +0.00(+0.43%) |