Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 134,453 | +0.00(+4.00%) |
Mar 30, 2022 | 0.0520 | 0.0536 | 0.0500 | 0.0500 | 291,382 | -0.00(-2.53%) |
Mar 29, 2022 | 0.0536 | 0.0536 | 0.0500 | 0.0513 | 171,279 | -0.00(-4.11%) |
Mar 28, 2022 | 0.0514 | 0.0537 | 0.0482 | 0.0535 | 56,634 | +0.00(+4.90%) |
Mar 25, 2022 | 0.0522 | 0.0538 | 0.0491 | 0.0510 | 287,941 | -0.00(-2.49%) |
Mar 24, 2022 | 0.0619 | 0.0619 | 0.0495 | 0.0523 | 449,649 | -0.00(-4.21%) |
Mar 23, 2022 | 0.0548 | 0.0619 | 0.0452 | 0.0546 | 514,742 | +0.00(+3.02%) |
Mar 22, 2022 | 0.0560 | 0.0560 | 0.0525 | 0.0530 | 161,302 | -0.00(-5.36%) |
Mar 21, 2022 | 0.0460 | 0.0569 | 0.0440 | 0.0560 | 752,987 | +0.01(+14.29%) |
Mar 18, 2022 | 0.0527 | 0.0540 | 0.0411 | 0.0490 | 698,085 | -0.00(-9.26%) |
Mar 17, 2022 | 0.0505 | 0.0540 | 0.0470 | 0.0540 | 211,420 | +0.00(+8.22%) |
Mar 16, 2022 | 0.0550 | 0.0550 | 0.0413 | 0.0499 | 241,334 | -0.00(-4.04%) |
Mar 15, 2022 | 0.0556 | 0.0598 | 0.0403 | 0.0520 | 452,245 | -0.00(-8.13%) |
Mar 14, 2022 | 0.0600 | 0.0600 | 0.0533 | 0.0566 | 448,583 | -0.00(-0.70%) |
Mar 11, 2022 | 0.0600 | 0.0600 | 0.0532 | 0.0570 | 70,025 | -0.00(-1.72%) |
Mar 10, 2022 | 0.0595 | 0.0600 | 0.0532 | 0.0580 | 153,030 | -0.00(-1.69%) |
Mar 09, 2022 | 0.0598 | 0.0649 | 0.0504 | 0.0590 | 128,635 | +0.00(+2.08%) |
Mar 08, 2022 | 0.0491 | 0.0710 | 0.0491 | 0.0578 | 2,034,149 | +0.01(+11.58%) |
Mar 07, 2022 | 0.0439 | 0.0544 | 0.0410 | 0.0518 | 585,103 | +0.01(+18.81%) |
Mar 04, 2022 | 0.0404 | 0.0475 | 0.0400 | 0.0436 | 403,504 | +0.00(+8.46%) |
Mar 03, 2022 | 0.0404 | 0.0404 | 0.0390 | 0.0402 | 198,954 | -0.00(-0.50%) |
Mar 02, 2022 | 0.0404 | 0.0404 | 0.0360 | 0.0404 | 431,465 | +0.00(+0.00%) |
Mar 01, 2022 | 0.0417 | 0.0445 | 0.0336 | 0.0404 | 383,060 | -0.00(-0.98%) |
Feb 28, 2022 | 0.0351 | 0.0465 | 0.0313 | 0.0408 | 596,783 | +0.00(+8.80%) |
Feb 25, 2022 | 0.0385 | 0.0385 | 0.0350 | 0.0375 | 403,651 | +0.00(+0.00%) |
Feb 24, 2022 | 0.0415 | 0.0456 | 0.0200 | 0.0375 | 1,380,238 | -0.00(-9.64%) |
Feb 23, 2022 | 0.0500 | 0.0500 | 0.0406 | 0.0415 | 1,231,266 | -0.01(-17.00%) |
Feb 22, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 1,161,731 | -0.01(-10.87%) |
Feb 18, 2022 | 0.0561 | 0 | -0.00(-3.28%) | |||
Feb 17, 2022 | 0.0603 | 0.0699 | 0.0535 | 0.0580 | 631,234 | -0.00(-6.60%) |
Feb 16, 2022 | 0.0630 | 0.0659 | 0.0620 | 0.0621 | 275,025 | -0.00(-5.77%) |
Feb 15, 2022 | 0.0665 | 0.0710 | 0.0630 | 0.0659 | 650,571 | -0.00(-4.49%) |
Feb 14, 2022 | 0.0678 | 0.0713 | 0.0620 | 0.0690 | 577,847 | +0.00(+0.58%) |
Feb 11, 2022 | 0.0715 | 0.0715 | 0.0671 | 0.0686 | 306,788 | -0.00(-1.15%) |
Feb 10, 2022 | 0.0700 | 0.0720 | 0.0660 | 0.0694 | 626,403 | +0.00(+2.66%) |
Feb 09, 2022 | 0.0750 | 0.0750 | 0.0664 | 0.0676 | 238,431 | -0.00(-6.24%) |
Feb 08, 2022 | 0.0627 | 0.0750 | 0.0625 | 0.0721 | 1,379,984 | +0.01(+14.44%) |
Feb 07, 2022 | 0.0660 | 0.0660 | 0.0628 | 0.0630 | 419,829 | -0.00(-1.41%) |
Feb 04, 2022 | 0.0642 | 0.0659 | 0.0625 | 0.0639 | 242,665 | +0.00(+0.63%) |
Feb 03, 2022 | 0.0620 | 0.0635 | 319,018 | -0.00(-5.22%) | ||
Feb 02, 2022 | 0.0700 | 0.0725 | 0.0657 | 0.0670 | 256,534 | -0.00(-6.94%) |
Feb 01, 2022 | 0.0674 | 0.0794 | 0.0650 | 0.0720 | 1,441,424 | +0.01(+11.46%) |
Jan 31, 2022 | 0.0700 | 0.0700 | 0.0621 | 0.0646 | 863,830 | -0.01(-7.58%) |
Jan 28, 2022 | 0.0600 | 0.0699 | 0.0600 | 0.0699 | 1,137,282 | +0.01(+16.50%) |
Jan 27, 2022 | 0.0550 | 0.0600 | 0.0539 | 0.0600 | 832,209 | +0.00(+7.14%) |
Jan 26, 2022 | 0.0544 | 0.0595 | 0.0501 | 0.0560 | 999,321 | +0.00(+3.70%) |
Jan 25, 2022 | 0.0549 | 0.0549 | 0.0500 | 0.0540 | 797,934 | +0.00(+0.93%) |
Jan 24, 2022 | 0.0651 | 0.0652 | 0.0500 | 0.0535 | 2,010,507 | -0.01(-15.75%) |
Jan 21, 2022 | 0.0620 | 0.0679 | 0.0553 | 0.0635 | 894,919 | +0.00(+0.79%) |
Jan 20, 2022 | 0.0685 | 0.0700 | 0.0630 | 0.0630 | 499,630 | -0.00(-5.83%) |
Jan 19, 2022 | 0.0722 | 0.0749 | 0.0667 | 0.0669 | 1,116,701 | -0.01(-14.12%) |
Jan 18, 2022 | 0.0785 | 0.0810 | 0.0711 | 0.0779 | 1,641,274 | -0.00(-1.39%) |
Jan 14, 2022 | 0.0790 | 0 | -0.00(-1.86%) | |||
Jan 13, 2022 | 0.0792 | 0.0850 | 0.0778 | 0.0805 | 1,268,467 | +0.00(+1.39%) |
Jan 12, 2022 | 0.0819 | 0.0900 | 0.0740 | 0.0794 | 1,908,260 | -0.00(-3.05%) |
Jan 11, 2022 | 0.0838 | 0.0900 | 0.0780 | 0.0819 | 779,932 | +0.00(+4.46%) |
Jan 10, 2022 | 0.0858 | 0.0858 | 0.0750 | 0.0784 | 755,128 | -0.00(-4.04%) |
Jan 07, 2022 | 0.0900 | 0.0900 | 0.0740 | 0.0817 | 861,485 | -0.01(-9.22%) |
Jan 06, 2022 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 1,686,272 | +0.00(+0.00%) |
Jan 05, 2022 | 0.0695 | 0.0990 | 0.0650 | 0.0900 | 5,765,378 | +0.02(+38.46%) |
Jan 04, 2022 | 0.0580 | 0.0720 | 0.0555 | 0.0650 | 3,161,136 | +0.01(+15.04%) |