Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.2500 | 0.2999 | 0.2500 | 0.2550 | 8,809 | +0.01(+2.00%) |
Feb 25, 2022 | 0.2501 | 0.2999 | 0.2500 | 0.2500 | 7,803 | -0.04(-15.08%) |
Feb 24, 2022 | 0.2400 | 0.2944 | 0.2400 | 0.2944 | 13,169 | +0.04(+17.76%) |
Feb 23, 2022 | 0.2201 | 0.2868 | 0.2201 | 0.2500 | 31,058 | -0.01(-1.96%) |
Feb 22, 2022 | 0.2600 | 0.2859 | 0.2300 | 0.2550 | 30,425 | +0.00(+0.00%) |
Feb 18, 2022 | 0.2550 | 0 | -0.02(-5.56%) | |||
Feb 17, 2022 | 0.2948 | 0.2999 | 0.2499 | 0.2700 | 128,698 | -0.05(-15.31%) |
Feb 16, 2022 | 0.3126 | 0.3450 | 0.2854 | 0.3188 | 37,890 | +0.01(+2.84%) |
Feb 15, 2022 | 0.3499 | 0.3599 | 0.2701 | 0.3100 | 96,492 | -0.05(-14.62%) |
Feb 14, 2022 | 0.3297 | 0.3762 | 0.3000 | 0.3631 | 28,855 | +0.03(+10.06%) |
Feb 11, 2022 | 0.3451 | 0.3520 | 0.3000 | 0.3299 | 68,996 | -0.01(-1.58%) |
Feb 10, 2022 | 0.3799 | 0.4073 | 0.3352 | 0.3352 | 68,528 | -0.04(-11.32%) |
Feb 09, 2022 | 0.3510 | 0.4408 | 0.3500 | 0.3780 | 116,662 | +0.04(+10.98%) |
Feb 08, 2022 | 0.3610 | 0.4200 | 0.3324 | 0.3406 | 94,384 | -0.02(-5.91%) |
Feb 07, 2022 | 0.4014 | 0.5000 | 0.3400 | 0.3620 | 88,137 | -0.08(-18.65%) |
Feb 04, 2022 | 0.5300 | 0.5588 | 0.4201 | 0.4450 | 94,193 | -0.05(-10.08%) |
Feb 03, 2022 | 0.4902 | 0.4000 | 0.4949 | 179,854 | -0.07(-11.63%) | |
Feb 02, 2022 | 0.7000 | 0.7063 | 0.5073 | 0.5600 | 352,817 | -0.46(-45.10%) |
Feb 01, 2022 | 1.000 | 1.095 | 0.9500 | 1.020 | 9,166 | +0.11(+11.50%) |
Jan 31, 2022 | 0.8549 | 1.020 | 0.7101 | 0.9148 | 6,591 | +0.01(+1.64%) |
Jan 28, 2022 | 0.8600 | 0.9600 | 0.7000 | 0.9000 | 170,342 | +0.04(+4.51%) |
Jan 27, 2022 | 0.9699 | 0.9700 | 0.8600 | 0.8612 | 36,427 | -0.23(-20.99%) |
Jan 26, 2022 | 1.100 | 1.160 | 1.040 | 1.090 | 23,163 | +0.03(+2.83%) |
Jan 25, 2022 | 0.9499 | 1.130 | 0.8928 | 1.060 | 19,121 | +0.05(+4.95%) |
Jan 24, 2022 | 1.030 | 1.030 | 0.9400 | 1.010 | 82,403 | -0.04(-3.81%) |
Jan 21, 2022 | 1.130 | 1.130 | 1.010 | 1.050 | 87,987 | -0.11(-9.48%) |
Jan 20, 2022 | 1.270 | 1.290 | 1.160 | 1.160 | 14,912 | -0.10(-7.94%) |
Jan 19, 2022 | 1.200 | 1.260 | 1.200 | 1.260 | 16,533 | +0.08(+7.23%) |
Jan 18, 2022 | 1.210 | 1.220 | 1.100 | 1.175 | 23,298 | -0.10(-8.20%) |
Jan 14, 2022 | 1.280 | 0 | -0.06(-4.48%) | |||
Jan 13, 2022 | 1.320 | 1.490 | 1.320 | 1.340 | 24,761 | -0.05(-3.60%) |
Jan 12, 2022 | 1.380 | 1.500 | 1.380 | 1.390 | 33,352 | +0.09(+6.93%) |
Jan 11, 2022 | 1.200 | 1.380 | 1.200 | 1.300 | 33,330 | +0.12(+10.16%) |
Jan 10, 2022 | 1.170 | 1.200 | 1.040 | 1.180 | 101,227 | +0.02(+1.72%) |
Jan 07, 2022 | 1.160 | 1.215 | 1.160 | 1.160 | 4,501 | -0.03(-2.52%) |
Jan 06, 2022 | 1.160 | 1.230 | 1.150 | 1.190 | 6,299 | +0.03(+2.59%) |
Jan 05, 2022 | 1.311 | 1.311 | 1.160 | 1.160 | 639 | -0.10(-7.94%) |
Jan 04, 2022 | 1.290 | 1.290 | 1.190 | 1.260 | 6,422 | -0.07(-5.27%) |
Jan 03, 2022 | 1.160 | 1.430 | 1.160 | 1.330 | 12,708 | +0.13(+10.84%) |
Dec 31, 2021 | 1.160 | 1.420 | 1.160 | 1.200 | 64,033 | -0.06(-5.03%) |
Dec 30, 2021 | 1.030 | 1.340 | 1.030 | 1.264 | 96,134 | +0.18(+17.00%) |
Dec 29, 2021 | 1.140 | 1.140 | 1.050 | 1.080 | 81,894 | -0.07(-6.09%) |
Dec 28, 2021 | 1.100 | 1.200 | 1.080 | 1.150 | 44,195 | -0.07(-5.74%) |
Dec 27, 2021 | 1.270 | 1.320 | 1.130 | 1.220 | 140,308 | -0.06(-4.69%) |
Dec 23, 2021 | 1.260 | 1.360 | 1.260 | 1.280 | 20,090 | +0.00(+0.00%) |
Dec 22, 2021 | 1.289 | 1.349 | 1.270 | 1.280 | 38,474 | -0.06(-4.48%) |
Dec 21, 2021 | 1.300 | 1.410 | 1.250 | 1.340 | 150,480 | +0.04(+3.08%) |
Dec 20, 2021 | 1.460 | 1.500 | 1.270 | 1.300 | 15,257 | -0.16(-10.96%) |
Dec 17, 2021 | 1.450 | 1.460 | 1.340 | 1.460 | 29,229 | +0.01(+0.69%) |
Dec 16, 2021 | 1.490 | 1.500 | 1.450 | 1.450 | 19,343 | -0.01(-0.68%) |
Dec 15, 2021 | 1.420 | 1.490 | 1.430 | 1.460 | 14,478 | -0.04(-2.67%) |
Dec 14, 2021 | 1.550 | 1.610 | 1.445 | 1.500 | 586,214 | -0.13(-7.98%) |
Dec 13, 2021 | 1.620 | 1.640 | 1.550 | 1.630 | 10,275 | +0.16(+10.88%) |
Dec 10, 2021 | 1.580 | 1.585 | 1.470 | 1.470 | 29,829 | -0.18(-10.91%) |
Dec 09, 2021 | 1.560 | 1.730 | 1.560 | 1.650 | 8,685 | +0.09(+5.77%) |
Dec 08, 2021 | 1.610 | 1.640 | 1.560 | 1.560 | 27,113 | -0.08(-4.88%) |
Dec 07, 2021 | 1.648 | 1.700 | 1.600 | 1.640 | 10,926 | +0.11(+7.19%) |
Dec 06, 2021 | 1.560 | 1.590 | 1.520 | 1.530 | 68,214 | -0.06(-4.08%) |
Dec 03, 2021 | 1.610 | 1.640 | 1.580 | 1.595 | 30,124 | -0.08(-5.06%) |
Dec 02, 2021 | 1.710 | 1.710 | 1.670 | 1.680 | 7,118 | +0.00(+0.01%) |