Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0770 | 0.1000 | 0.0770 | 0.0862 | 453,084 | -0.00(-4.22%) |
Feb 25, 2022 | 0.0850 | 0.0909 | 0.0810 | 0.0900 | 628,876 | +0.01(+7.02%) |
Feb 24, 2022 | 0.0840 | 0.0930 | 0.0772 | 0.0841 | 734,792 | -0.01(-6.35%) |
Feb 23, 2022 | 0.0867 | 0.0918 | 0.0859 | 0.0898 | 182,247 | -0.00(-0.77%) |
Feb 22, 2022 | 0.0900 | 0.0930 | 0.0845 | 0.0905 | 242,870 | -0.00(-2.69%) |
Feb 18, 2022 | 0.0930 | 0 | -0.00(-2.00%) | |||
Feb 17, 2022 | 0.0945 | 0.1000 | 0.0945 | 0.0949 | 352,972 | -0.00(-3.65%) |
Feb 16, 2022 | 0.1129 | 0.1129 | 0.0952 | 0.0985 | 901,668 | -0.00(-0.20%) |
Feb 15, 2022 | 0.0990 | 0.1025 | 0.0968 | 0.0987 | 353,219 | -0.00(-1.30%) |
Feb 14, 2022 | 0.0920 | 0.1036 | 0.0920 | 0.1000 | 207,592 | +0.00(+0.00%) |
Feb 11, 2022 | 0.1090 | 0.1090 | 0.0976 | 0.1000 | 514,845 | -0.00(-3.19%) |
Feb 10, 2022 | 0.1090 | 0.1090 | 0.0988 | 0.1033 | 508,599 | +0.00(+3.30%) |
Feb 09, 2022 | 0.1029 | 0.1032 | 0.0941 | 0.1000 | 244,881 | +0.00(+2.04%) |
Feb 08, 2022 | 0.0984 | 0.1100 | 0.0904 | 0.0980 | 1,153,144 | -0.01(-8.41%) |
Feb 07, 2022 | 0.0900 | 0.1071 | 0.0900 | 0.1070 | 355,142 | +0.01(+13.23%) |
Feb 04, 2022 | 0.0970 | 0.0970 | 0.0894 | 0.0945 | 362,909 | +0.01(+7.75%) |
Feb 03, 2022 | 0.0930 | 0.0860 | 0.0877 | 456,932 | -0.01(-8.26%) | |
Feb 02, 2022 | 0.1000 | 0.1128 | 0.0903 | 0.0956 | 444,648 | -0.01(-10.57%) |
Feb 01, 2022 | 0.0845 | 0.1070 | 0.0819 | 0.1069 | 1,400,676 | +0.02(+29.11%) |
Jan 31, 2022 | 0.0874 | 0.0874 | 0.0730 | 0.0828 | 529,797 | +0.00(+3.50%) |
Jan 28, 2022 | 0.0840 | 0.0840 | 0.0750 | 0.0800 | 380,852 | -0.00(-1.23%) |
Jan 27, 2022 | 0.0730 | 0.0874 | 0.0730 | 0.0810 | 200,874 | -0.00(-0.86%) |
Jan 26, 2022 | 0.0700 | 0.0841 | 0.0700 | 0.0817 | 1,145,451 | +0.01(+8.07%) |
Jan 25, 2022 | 0.0755 | 0.0759 | 0.0700 | 0.0756 | 246,946 | -0.00(-0.13%) |
Jan 24, 2022 | 0.0750 | 0.0817 | 0.0700 | 0.0757 | 1,625,383 | -0.00(-1.94%) |
Jan 21, 2022 | 0.0799 | 0.0842 | 0.0750 | 0.0772 | 926,553 | -0.00(-5.85%) |
Jan 20, 2022 | 0.0900 | 0.0900 | 0.0783 | 0.0820 | 495,286 | -0.00(-3.19%) |
Jan 19, 2022 | 0.0775 | 0.0920 | 0.0775 | 0.0847 | 227,356 | +0.00(+0.47%) |
Jan 18, 2022 | 0.0900 | 0.0900 | 0.0794 | 0.0843 | 339,480 | +0.00(+0.84%) |
Jan 14, 2022 | 0.0836 | 0 | -0.00(-0.24%) | |||
Jan 13, 2022 | 0.0783 | 0.0845 | 0.0783 | 0.0838 | 693,186 | -0.00(-0.24%) |
Jan 12, 2022 | 0.0940 | 0.0940 | 0.0784 | 0.0840 | 393,736 | +0.00(+4.87%) |
Jan 11, 2022 | 0.0775 | 0.0840 | 0.0750 | 0.0801 | 488,772 | -0.00(-3.26%) |
Jan 10, 2022 | 0.0800 | 0.0879 | 0.0775 | 0.0828 | 463,454 | -0.00(-0.24%) |
Jan 07, 2022 | 0.0900 | 0.0900 | 0.0785 | 0.0830 | 728,767 | -0.00(-4.49%) |
Jan 06, 2022 | 0.0770 | 0.0869 | 0.0770 | 0.0869 | 259,070 | +0.00(+5.85%) |
Jan 05, 2022 | 0.0962 | 0.0962 | 0.0800 | 0.0821 | 368,065 | -0.00(-5.63%) |
Jan 04, 2022 | 0.0880 | 0.0880 | 0.0800 | 0.0870 | 2,307,056 | +0.00(+1.16%) |
Jan 03, 2022 | 0.0823 | 0.0860 | 0.0722 | 0.0860 | 1,095,575 | +0.01(+15.13%) |
Dec 31, 2021 | 0.0713 | 0.0800 | 0.0713 | 0.0747 | 1,538,530 | +0.00(+0.13%) |
Dec 30, 2021 | 0.0714 | 0.0800 | 0.0713 | 0.0746 | 1,161,292 | +0.00(+1.36%) |
Dec 29, 2021 | 0.0730 | 0.0800 | 0.0713 | 0.0736 | 1,400,992 | -0.00(-1.87%) |
Dec 28, 2021 | 0.0730 | 0.0800 | 0.0730 | 0.0750 | 1,241,279 | -0.00(-3.10%) |
Dec 27, 2021 | 0.0730 | 0.0860 | 0.0730 | 0.0774 | 1,114,064 | +0.00(+3.75%) |
Dec 23, 2021 | 0.0730 | 0.0850 | 0.0730 | 0.0746 | 724,182 | +0.00(+1.50%) |
Dec 22, 2021 | 0.0765 | 0.0870 | 0.0735 | 0.0735 | 1,207,318 | -0.01(-8.24%) |
Dec 21, 2021 | 0.0790 | 0.0817 | 0.0765 | 0.0801 | 697,229 | +0.00(+0.13%) |
Dec 20, 2021 | 0.0807 | 0.0910 | 0.0765 | 0.0800 | 451,101 | -0.00(-0.87%) |
Dec 17, 2021 | 0.0766 | 0.0868 | 0.0766 | 0.0807 | 378,693 | +0.00(+0.25%) |
Dec 16, 2021 | 0.0808 | 0.0860 | 0.0805 | 0.0805 | 1,052,957 | -0.00(-1.83%) |
Dec 15, 2021 | 0.0870 | 0.0870 | 0.0765 | 0.0820 | 406,928 | +0.00(+0.00%) |
Dec 14, 2021 | 0.0836 | 0.0880 | 0.0800 | 0.0820 | 387,687 | +0.00(+0.00%) |
Dec 13, 2021 | 0.0809 | 0.0900 | 0.0809 | 0.0820 | 325,511 | -0.00(-5.64%) |
Dec 10, 2021 | 0.0970 | 0.0970 | 0.0848 | 0.0869 | 457,797 | -0.00(-4.40%) |
Dec 09, 2021 | 0.0853 | 0.1005 | 0.0853 | 0.0909 | 399,581 | -0.00(-0.11%) |
Dec 08, 2021 | 0.0800 | 0.0924 | 0.0800 | 0.0910 | 499,408 | +0.00(+4.00%) |
Dec 07, 2021 | 0.0940 | 0.0940 | 0.0810 | 0.0875 | 392,381 | +0.00(+5.42%) |
Dec 06, 2021 | 0.0802 | 0.0960 | 0.0776 | 0.0830 | 1,291,873 | -0.00(-3.38%) |
Dec 03, 2021 | 0.0854 | 0.0985 | 0.0800 | 0.0859 | 2,642,941 | -0.01(-5.60%) |
Dec 02, 2021 | 0.1040 | 0.1040 | 0.0900 | 0.0910 | 662,854 | -0.01(-9.00%) |