Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0399 | 0.0399 | 0.0390 | 0.0393 | 663,399 | -0.00(-1.26%) |
Mar 30, 2022 | 0.0399 | 0.0399 | 0.0390 | 0.0398 | 1,347,814 | +0.00(+1.27%) |
Mar 29, 2022 | 0.0395 | 0.0405 | 0.0365 | 0.0393 | 2,105,968 | -0.00(-1.50%) |
Mar 28, 2022 | 0.0409 | 0.0409 | 0.0391 | 0.0399 | 2,133,617 | -0.00(-2.44%) |
Mar 25, 2022 | 0.0425 | 0.0425 | 0.0397 | 0.0409 | 2,021,108 | +0.00(+0.99%) |
Mar 24, 2022 | 0.0400 | 0.0425 | 0.0400 | 0.0405 | 2,015,985 | -0.00(-3.11%) |
Mar 23, 2022 | 0.0411 | 0.0430 | 0.0394 | 0.0418 | 2,148,722 | +0.00(+0.97%) |
Mar 22, 2022 | 0.0400 | 0.0420 | 0.0397 | 0.0414 | 1,694,959 | -0.00(-0.24%) |
Mar 21, 2022 | 0.0420 | 0.0420 | 0.0391 | 0.0415 | 2,141,204 | +0.00(+1.47%) |
Mar 18, 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0409 | 1,246,551 | +0.00(+3.02%) |
Mar 17, 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0397 | 1,146,073 | -0.00(-0.75%) |
Mar 16, 2022 | 0.0400 | 0.0430 | 0.0381 | 0.0400 | 1,675,255 | +0.00(+0.00%) |
Mar 15, 2022 | 0.0405 | 0.0410 | 0.0366 | 0.0400 | 1,747,649 | +0.00(+4.17%) |
Mar 14, 2022 | 0.0430 | 0.0430 | 0.0380 | 0.0384 | 2,207,672 | -0.00(-7.91%) |
Mar 11, 2022 | 0.0415 | 0.0460 | 0.0390 | 0.0417 | 2,637,890 | -0.00(-2.11%) |
Mar 10, 2022 | 0.0401 | 0.0435 | 0.0390 | 0.0426 | 2,891,058 | +0.00(+6.23%) |
Mar 09, 2022 | 0.0395 | 0.0420 | 0.0382 | 0.0401 | 1,862,134 | +0.00(+0.25%) |
Mar 08, 2022 | 0.0413 | 0.0460 | 0.0395 | 0.0400 | 3,175,634 | -0.00(-1.23%) |
Mar 07, 2022 | 0.0410 | 0.0465 | 0.0390 | 0.0405 | 2,241,801 | -0.01(-11.96%) |
Mar 04, 2022 | 0.0438 | 0.0465 | 0.0431 | 0.0460 | 1,603,618 | +0.00(+1.10%) |
Mar 03, 2022 | 0.0450 | 0.0473 | 0.0436 | 0.0455 | 1,075,644 | -0.00(-3.19%) |
Mar 02, 2022 | 0.0500 | 0.0502 | 0.0430 | 0.0470 | 3,631,132 | -0.00(-1.05%) |
Mar 01, 2022 | 0.0520 | 0.0557 | 0.0449 | 0.0475 | 10,795,313 | +0.00(+5.56%) |
Feb 28, 2022 | 0.0440 | 0.0495 | 0.0407 | 0.0450 | 4,449,561 | +0.00(+4.41%) |
Feb 25, 2022 | 0.0394 | 0.0447 | 0.0389 | 0.0431 | 3,152,994 | +0.00(+9.11%) |
Feb 24, 2022 | 0.0380 | 0.0400 | 0.0350 | 0.0395 | 4,356,253 | -0.00(-0.75%) |
Feb 23, 2022 | 0.0392 | 0.0410 | 0.0380 | 0.0398 | 2,034,672 | +0.00(+0.25%) |
Feb 22, 2022 | 0.0403 | 0.0412 | 0.0389 | 0.0397 | 3,185,475 | -0.00(-3.64%) |
Feb 18, 2022 | 0.0412 | 0 | -0.00(-1.90%) | |||
Feb 17, 2022 | 0.0410 | 0.0424 | 0.0395 | 0.0420 | 2,732,132 | -0.00(-2.10%) |
Feb 16, 2022 | 0.0434 | 0.0438 | 0.0411 | 0.0429 | 1,442,463 | -0.00(-1.15%) |
Feb 15, 2022 | 0.0460 | 0.0466 | 0.0411 | 0.0434 | 3,514,538 | -0.00(-7.26%) |
Feb 14, 2022 | 0.0457 | 0.0472 | 0.0411 | 0.0468 | 2,518,677 | +0.00(+2.18%) |
Feb 11, 2022 | 0.0455 | 0.0484 | 0.0450 | 0.0458 | 3,050,667 | +0.00(+1.78%) |
Feb 10, 2022 | 0.0430 | 0.0475 | 0.0417 | 0.0450 | 3,621,793 | +0.00(+4.65%) |
Feb 09, 2022 | 0.0405 | 0.0450 | 0.0405 | 0.0430 | 2,134,979 | +0.00(+5.91%) |
Feb 08, 2022 | 0.0410 | 0.0427 | 0.0392 | 0.0406 | 4,658,694 | +0.00(+0.74%) |
Feb 07, 2022 | 0.0464 | 0.0498 | 0.0401 | 0.0403 | 7,117,943 | -0.01(-13.15%) |
Feb 04, 2022 | 0.0480 | 0.0480 | 0.0428 | 0.0464 | 3,556,134 | -0.00(-3.33%) |
Feb 03, 2022 | 0.0575 | 0.0439 | 0.0480 | 20,788,908 | -0.01(-18.51%) | |
Feb 02, 2022 | 0.0370 | 0.0640 | 0.0341 | 0.0589 | 51,028,280 | +0.02(+64.07%) |
Feb 01, 2022 | 0.0354 | 0.0375 | 0.0332 | 0.0359 | 1,750,152 | +0.00(+1.41%) |
Jan 31, 2022 | 0.0350 | 0.0380 | 0.0320 | 0.0354 | 2,509,589 | -0.00(-2.75%) |
Jan 28, 2022 | 0.0310 | 0.0383 | 0.0310 | 0.0364 | 2,597,945 | +0.00(+4.00%) |
Jan 27, 2022 | 0.0378 | 0.0378 | 0.0340 | 0.0350 | 2,484,479 | -0.00(-6.42%) |
Jan 26, 2022 | 0.0314 | 0.0374 | 0.0314 | 0.0374 | 2,769,018 | +0.00(+10.32%) |
Jan 25, 2022 | 0.0340 | 0.0340 | 0.0300 | 0.0339 | 4,487,269 | -0.00(-0.59%) |
Jan 24, 2022 | 0.0379 | 0.0379 | 0.0310 | 0.0341 | 7,444,753 | -0.00(-3.94%) |
Jan 21, 2022 | 0.0387 | 0.0402 | 0.0355 | 0.0355 | 4,943,796 | -0.00(-8.74%) |
Jan 20, 2022 | 0.0400 | 0.0418 | 0.0388 | 0.0389 | 1,829,651 | -0.00(-3.23%) |
Jan 19, 2022 | 0.0402 | 0.0432 | 0.0400 | 0.0402 | 2,526,519 | -0.00(-0.74%) |
Jan 18, 2022 | 0.0410 | 0.0420 | 0.0385 | 0.0405 | 2,387,724 | -0.00(-5.81%) |
Jan 14, 2022 | 0.0430 | 0 | +0.00(+3.37%) | |||
Jan 13, 2022 | 0.0430 | 0.0438 | 0.0400 | 0.0416 | 2,582,673 | -0.00(-0.72%) |
Jan 12, 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0419 | 1,761,485 | -0.00(-2.56%) |
Jan 11, 2022 | 0.0418 | 0.0450 | 0.0410 | 0.0430 | 1,293,256 | +0.00(+4.88%) |
Jan 10, 2022 | 0.0420 | 0.0450 | 0.0390 | 0.0410 | 3,823,525 | +0.00(+3.80%) |
Jan 07, 2022 | 0.0450 | 0.0450 | 0.0395 | 0.0395 | 3,608,005 | -0.01(-12.03%) |
Jan 06, 2022 | 0.0425 | 0.0450 | 0.0418 | 0.0449 | 1,305,627 | +0.00(+4.42%) |
Jan 05, 2022 | 0.0428 | 0.0455 | 0.0425 | 0.0430 | 2,036,331 | -0.00(-3.37%) |
Jan 04, 2022 | 0.0435 | 0.0499 | 0.0425 | 0.0445 | 1,972,198 | +0.00(+3.73%) |