Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.4700 | 0.5400 | 0.4700 | 0.5400 | 51,080 | +0.03(+5.88%) |
Mar 30, 2022 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 25,570 | +0.02(+4.08%) |
Mar 29, 2022 | 0.4900 | 0.5100 | 0.4600 | 0.4900 | 99,316 | +0.00(+0.00%) |
Mar 28, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4900 | 101,006 | +0.00(+0.00%) |
Mar 25, 2022 | 0.4700 | 0.5300 | 0.4700 | 0.4900 | 92,414 | +0.02(+4.26%) |
Mar 24, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 11,550 | +0.04(+9.30%) |
Mar 23, 2022 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 11,700 | -0.04(-8.51%) |
Mar 22, 2022 | 0.4750 | 0.4750 | 0.4400 | 0.4700 | 39,520 | +0.01(+2.17%) |
Mar 21, 2022 | 0.4400 | 0.4950 | 0.4000 | 0.4600 | 114,733 | +0.07(+17.95%) |
Mar 18, 2022 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 193,500 | -0.01(-2.50%) |
Mar 17, 2022 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 155,800 | +0.03(+8.11%) |
Mar 16, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.3700 | 188,643 | -0.02(-5.13%) |
Mar 15, 2022 | 0.4250 | 0.4250 | 0.3800 | 0.3900 | 279,000 | +0.02(+5.41%) |
Mar 14, 2022 | 0.3050 | 0.4400 | 0.3050 | 0.3700 | 6,091,914 | +0.06(+19.35%) |
Mar 11, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 592 | +0.01(+1.64%) |
Mar 10, 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 2,250 | -0.01(-1.61%) |
Mar 09, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,524 | +0.00(+0.00%) |
Mar 08, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 32,603 | +0.00(+0.00%) |
Mar 07, 2022 | 0.3100 | 0.3400 | 0.3000 | 0.3100 | 41,782 | -0.08(-20.51%) |
Mar 02, 2022 | 0.3900 | 0.3900 | 536 | +0.00(+0.00%) | ||
Mar 01, 2022 | 0.3000 | 0.4100 | 0.3000 | 0.3900 | 426,170 | +0.14(+56.00%) |
Feb 28, 2022 | 0.2300 | 0.2700 | 0.1800 | 0.2500 | 559,028 | +0.08(+42.86%) |
Feb 25, 2022 | 0.1950 | 0.1800 | 0.1700 | 0.1750 | 149,500 | +0.04(+34.62%) |
Feb 24, 2022 | 0.1800 | 0.2150 | 0.1300 | 0.1300 | 1,033,655 | -0.10(-43.48%) |
Feb 23, 2022 | 0.2300 | 0.2550 | 0.2200 | 0.2300 | 87,567 | +0.00(+0.00%) |
Feb 22, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 | +0.00(+0.00%) |
Feb 18, 2022 | 0.2300 | 0 | -0.01(-4.17%) | |||
Feb 17, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,467 | +0.01(+4.35%) |
Feb 16, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.00(+0.00%) |
Feb 15, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 28,000 | +0.00(+0.00%) |
Feb 14, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,525 | +0.00(+0.00%) |
Feb 11, 2022 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 24,037 | +0.00(+0.00%) |
Feb 10, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,000 | +0.01(+2.22%) |
Feb 09, 2022 | 0.2200 | 0.2250 | 0.2050 | 0.2250 | 81,320 | -0.02(-10.00%) |
Feb 04, 2022 | 0.2500 | 57 | +0.00(+0.00%) | |||
Feb 03, 2022 | 0.2500 | 0.2500 | 21,102 | +0.02(+8.70%) | ||
Feb 02, 2022 | 0.2200 | 0.2300 | 0.2050 | 0.2300 | 93,927 | -0.00(-2.13%) |
Feb 01, 2022 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 4,263 | -0.02(-6.00%) |
Jan 31, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 4,050 | +0.02(+8.70%) |
Jan 28, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 607 | +0.00(+0.00%) |
Jan 27, 2022 | 0.2500 | 0.2550 | 0.2300 | 0.2300 | 9,050 | -0.05(-16.36%) |
Jan 26, 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 14,840 | -0.01(-1.79%) |
Jan 25, 2022 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 16,800 | +0.03(+12.00%) |
Jan 24, 2022 | 0.2050 | 0.2500 | 0.2050 | 0.2500 | 88,262 | +0.04(+19.05%) |
Jan 21, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | +0.01(+2.44%) |
Jan 20, 2022 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 14,200 | +0.00(+2.50%) |
Jan 18, 2022 | 0.2000 | 0.2000 | 2 | +0.01(+2.56%) | ||
Jan 14, 2022 | 0.1950 | 0 | -0.01(-2.50%) | |||
Jan 13, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 22,100 | +0.01(+5.26%) |
Jan 12, 2022 | 0.1950 | 0.2150 | 0.1900 | 0.1900 | 36,168 | -0.01(-7.32%) |
Jan 10, 2022 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 16,588 | +0.00(+0.00%) |
Jan 06, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 2,000 | -0.02(-6.82%) |
Jan 05, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 4,510 | -0.01(-2.22%) |
Jan 04, 2022 | 0.1950 | 0.2250 | 0.1950 | 0.2250 | 2,500 | +0.02(+12.50%) |
Dec 31, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 0.1950 | 0.2100 | 0.1950 | 0.2000 | 28,990 | +0.01(+2.56%) |
Dec 29, 2021 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 51,379 | -0.01(-2.50%) |
Dec 24, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Dec 23, 2021 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 6,100 | +0.01(+7.89%) |
Dec 22, 2021 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 5,700 | -0.01(-5.00%) |
Dec 21, 2021 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 16,500 | -0.02(-11.11%) |
Dec 20, 2021 | 0.2000 | 0.2250 | 0.2000 | 0.2250 | 37,989 | +0.01(+2.27%) |
Dec 17, 2021 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 4,950 | +0.02(+10.00%) |
Dec 16, 2021 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 38,405 | +0.08(+66.67%) |
Dec 15, 2021 | 0.1600 | 0.1600 | 0.1050 | 0.1200 | 91,699 | -0.04(-22.58%) |
Dec 14, 2021 | 0.1800 | 0.1900 | 0.1550 | 0.1550 | 34,400 | -0.05(-22.50%) |
Dec 13, 2021 | 0.2050 | 0.2050 | 0.1800 | 0.2000 | 23,970 | +0.00(+0.00%) |
Dec 10, 2021 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 20,900 | -0.02(-9.09%) |
Dec 09, 2021 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 11,089 | +0.00(+0.00%) |
Dec 08, 2021 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 2,500 | -0.01(-6.38%) |
Dec 07, 2021 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 500 | +0.00(+0.00%) |
Dec 06, 2021 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 98,830 | -0.01(-2.08%) |
Dec 03, 2021 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 30,919 | -0.02(-7.69%) |
Dec 02, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,700 | -0.02(-7.14%) |
Dec 01, 2021 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 18,382 | -0.01(-3.45%) |
Nov 30, 2021 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 5,610 | +0.01(+1.75%) |
Nov 29, 2021 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 47,150 | +0.05(+21.28%) |
Nov 26, 2021 | 0.2450 | 0.2550 | 0.2350 | 0.2350 | 32,868 | -0.03(-9.62%) |
Nov 24, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 150 | -0.01(-3.70%) |
Nov 23, 2021 | 0.2450 | 0.2700 | 0.2450 | 0.2700 | 15,278 | +0.03(+10.20%) |
Nov 22, 2021 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 35,426 | -0.02(-7.55%) |
Nov 19, 2021 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 8,597 | -0.01(-1.85%) |
Nov 18, 2021 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 4,039 | -0.02(-8.47%) |
Nov 17, 2021 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 | +0.01(+3.51%) |
Nov 16, 2021 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 3,615 | -0.03(-9.52%) |
Nov 15, 2021 | 0.2800 | 0.3150 | 0.2800 | 0.3150 | 22,025 | +0.02(+5.00%) |
Nov 12, 2021 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,300 | +0.00(+0.00%) |
Nov 11, 2021 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 35,970 | +0.00(+0.00%) |
Nov 09, 2021 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | 41,272 | -0.03(-9.09%) |
Nov 08, 2021 | 0.3500 | 0.3500 | 0.3050 | 0.3300 | 12,131 | -0.02(-5.71%) |
Nov 05, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,597 | -0.05(-11.39%) |
Nov 02, 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 100 | +0.03(+6.76%) |
Nov 01, 2021 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,048 | -0.03(-6.33%) |
Oct 29, 2021 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 3,260 | +0.02(+3.95%) |
Oct 28, 2021 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 6,130 | -0.08(-17.39%) |
Oct 26, 2021 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 477 | +0.02(+3.37%) |
Oct 25, 2021 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 3,600 | +0.06(+15.58%) |
Oct 22, 2021 | 0.4500 | 0.4500 | 0.3850 | 0.3850 | 33,375 | -0.10(-21.43%) |
Oct 21, 2021 | 0.5500 | 0.5800 | 0.4500 | 0.4900 | 30,493 | -0.09(-15.52%) |
Oct 20, 2021 | 0.4700 | 0.5800 | 0.4600 | 0.5800 | 10,801 | +0.14(+31.82%) |
Oct 19, 2021 | 0.3950 | 0.4500 | 0.3850 | 0.4400 | 7,400 | +0.04(+11.39%) |