Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0630 | 0.0630 | 0.0475 | 0.0553 | 189,410 | +0.00(+8.43%) |
Feb 25, 2022 | 0.0505 | 0.0510 | 0.0510 | 0.0510 | 7,600 | -0.01(-10.84%) |
Feb 24, 2022 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 100 | +0.01(+12.82%) |
Feb 23, 2022 | 0.0505 | 0.0630 | 0.0505 | 0.0507 | 16,100 | +0.00(+0.00%) |
Feb 22, 2022 | 0.0510 | 0.0568 | 0.0507 | 0.0507 | 2,973 | -0.00(-0.59%) |
Feb 18, 2022 | 0.0510 | 0 | -0.01(-14.29%) | |||
Feb 17, 2022 | 0.0510 | 0.0595 | 0.0510 | 0.0595 | 1,500 | +0.00(+2.76%) |
Feb 16, 2022 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 485 | +0.00(+1.76%) |
Feb 15, 2022 | 0.0640 | 0.0640 | 0.0515 | 0.0569 | 46,715 | -0.01(-10.95%) |
Feb 14, 2022 | 0.0583 | 0.0639 | 0.0571 | 0.0639 | 15,400 | +0.01(+17.25%) |
Feb 11, 2022 | 0.0545 | 0.0550 | 0.0500 | 0.0545 | 49,890 | +0.00(+0.55%) |
Feb 10, 2022 | 0.0450 | 0.0542 | 0.0450 | 0.0542 | 24,375 | +0.01(+12.92%) |
Feb 09, 2022 | 0.0512 | 0.0515 | 0.0402 | 0.0480 | 209,990 | -0.01(-16.38%) |
Feb 08, 2022 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 800 | -0.01(-11.69%) |
Feb 07, 2022 | 0.0451 | 0.0650 | 0.0413 | 0.0650 | 86,529 | +0.00(+6.56%) |
Feb 04, 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 50,000 | +0.00(+0.16%) |
Feb 03, 2022 | 0.0623 | 0.0608 | 0.0609 | 11,424 | +0.00(+0.66%) | |
Feb 01, 2022 | 0.0605 | 0 | +0.00(+0.83%) | |||
Jan 31, 2022 | 0.0590 | 0.0600 | 0.0450 | 0.0600 | 115,300 | +0.00(+1.87%) |
Jan 28, 2022 | 0.0601 | 0.0648 | 0.0400 | 0.0589 | 514,870 | -0.01(-9.94%) |
Jan 27, 2022 | 0.0610 | 0.0654 | 0.0610 | 0.0654 | 51,157 | +0.00(+4.31%) |
Jan 26, 2022 | 0.0635 | 0.0650 | 0.0627 | 0.0627 | 40,000 | -0.00(-0.16%) |
Jan 25, 2022 | 0.0662 | 0.0699 | 0.0628 | 0.0628 | 17,000 | -0.01(-10.16%) |
Jan 24, 2022 | 0.0669 | 0.0699 | 0.0615 | 0.0699 | 30,190 | +0.00(+7.54%) |
Jan 21, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 34,489 | -0.01(-7.14%) |
Jan 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 | -0.01(-8.50%) |
Jan 19, 2022 | 0.0750 | 0.0765 | 0.0700 | 0.0765 | 56,627 | +0.01(+9.29%) |
Jan 18, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 214,817 | +0.01(+7.69%) |
Jan 14, 2022 | 0.0650 | 0 | -0.01(-7.14%) | |||
Jan 13, 2022 | 0.0683 | 0.0720 | 0.0666 | 0.0700 | 24,310 | +0.00(+0.00%) |
Jan 12, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 306,365 | -0.00(-5.15%) |
Jan 11, 2022 | 0.0675 | 0.0798 | 0.0675 | 0.0738 | 10,000 | +0.00(+6.96%) |
Jan 10, 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,179 | -0.01(-12.66%) |
Jan 07, 2022 | 0.0791 | 0.0795 | 0.0791 | 0.0790 | 35,398 | +0.01(+12.86%) |
Jan 06, 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 160,000 | -0.01(-9.68%) |
Jan 05, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0775 | 25,582 | -0.00(-3.13%) |
Jan 04, 2022 | 0.0789 | 0.0863 | 0.0789 | 0.0800 | 64,790 | +0.00(+0.00%) |
Jan 03, 2022 | 0.0828 | 0.1000 | 0.0657 | 0.0800 | 15,160 | -0.01(-11.11%) |
Dec 31, 2021 | 0.0760 | 0.0900 | 0.0760 | 0.0900 | 52,851 | +0.01(+8.04%) |
Dec 30, 2021 | 0.0829 | 0.0900 | 0.0700 | 0.0833 | 96,690 | +0.02(+22.50%) |
Dec 29, 2021 | 0.0917 | 0.0917 | 0.0670 | 0.0680 | 18,400 | +0.00(+2.26%) |
Dec 28, 2021 | 0.0792 | 0.0792 | 0.0665 | 0.0665 | 7,010 | -0.01(-11.33%) |
Dec 27, 2021 | 0.0757 | 0.0757 | 0.0661 | 0.0750 | 86,350 | +0.00(+0.00%) |
Dec 23, 2021 | 0.0820 | 0.0940 | 0.0700 | 0.0750 | 196,503 | -0.01(-16.48%) |
Dec 22, 2021 | 0.0755 | 0.1080 | 0.0755 | 0.0898 | 126,260 | +0.02(+23.01%) |
Dec 21, 2021 | 0.0700 | 0.0740 | 0.0650 | 0.0730 | 269,327 | +0.01(+11.79%) |
Dec 20, 2021 | 0.0683 | 0.0683 | 0.0650 | 0.0653 | 15,100 | -0.00(-4.39%) |
Dec 17, 2021 | 0.0651 | 0.0683 | 0.0651 | 0.0683 | 12,200 | +0.00(+4.12%) |
Dec 16, 2021 | 0.0700 | 0.0725 | 0.0656 | 0.0656 | 157,817 | -0.00(-6.42%) |
Dec 15, 2021 | 0.0623 | 0.0702 | 0.0610 | 0.0701 | 149,871 | +0.01(+11.45%) |
Dec 14, 2021 | 0.0628 | 0.0738 | 0.0628 | 0.0629 | 20,745 | -0.01(-14.54%) |
Dec 13, 2021 | 0.0660 | 0.0736 | 0.0660 | 0.0736 | 13,901 | +0.01(+12.37%) |
Dec 10, 2021 | 0.0684 | 0.0740 | 0.0650 | 0.0655 | 333,492 | -0.00(-2.24%) |
Dec 09, 2021 | 0.0787 | 0.0787 | 0.0670 | 0.0670 | 273,276 | -0.00(-5.63%) |
Dec 08, 2021 | 0.0710 | 0.0749 | 0.0710 | 0.0710 | 71,641 | +0.00(+1.43%) |
Dec 07, 2021 | 0.0700 | 0.0821 | 0.0685 | 0.0700 | 202,318 | +0.00(+0.00%) |
Dec 06, 2021 | 0.0702 | 0.0885 | 0.0650 | 0.0700 | 311,872 | -0.00(-0.28%) |
Dec 03, 2021 | 0.0620 | 0.0800 | 0.0620 | 0.0702 | 24,972 | -0.01(-13.33%) |
Dec 02, 2021 | 0.0800 | 0.0873 | 0.0735 | 0.0810 | 529,250 | +0.00(+1.38%) |