Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.1445 | 0.1600 | 0.1310 | 0.1500 | 625,235 | +0.00(+2.04%) |
Feb 25, 2022 | 0.1420 | 0.1525 | 0.1421 | 0.1470 | 89,515 | +0.00(+0.68%) |
Feb 24, 2022 | 0.1400 | 0.1460 | 0.1175 | 0.1460 | 719,908 | +0.01(+4.29%) |
Feb 23, 2022 | 0.1459 | 0.1468 | 0.1390 | 0.1400 | 332,335 | +0.00(+0.00%) |
Feb 22, 2022 | 0.1454 | 0.1459 | 0.1390 | 0.1400 | 136,944 | -0.00(-1.55%) |
Feb 18, 2022 | 0.1422 | 0 | -0.01(-4.82%) | |||
Feb 17, 2022 | 0.1505 | 0.1600 | 0.1422 | 0.1494 | 203,475 | -0.00(-0.80%) |
Feb 16, 2022 | 0.1570 | 0.1575 | 0.1422 | 0.1506 | 90,346 | -0.00(-2.84%) |
Feb 15, 2022 | 0.1500 | 0.1748 | 0.1390 | 0.1550 | 259,620 | +0.01(+10.71%) |
Feb 14, 2022 | 0.1599 | 0.1600 | 0.1380 | 0.1400 | 359,739 | -0.00(-3.38%) |
Feb 11, 2022 | 0.1650 | 0.1650 | 0.1415 | 0.1449 | 501,360 | -0.01(-4.17%) |
Feb 10, 2022 | 0.1616 | 0.1639 | 0.1512 | 0.1512 | 274,216 | -0.01(-4.30%) |
Feb 09, 2022 | 0.1570 | 0.1680 | 0.1570 | 0.1580 | 488,307 | -0.00(-2.17%) |
Feb 08, 2022 | 0.1635 | 0.1649 | 0.1570 | 0.1615 | 207,445 | +0.00(+0.94%) |
Feb 07, 2022 | 0.1711 | 0.1800 | 0.1600 | 0.1600 | 621,971 | -0.01(-4.76%) |
Feb 04, 2022 | 0.1552 | 0.1680 | 0.1528 | 0.1680 | 1,203,029 | +0.02(+11.48%) |
Feb 03, 2022 | 0.1643 | 0.1507 | 183,775 | -0.02(-10.56%) | ||
Feb 02, 2022 | 0.1749 | 0.1749 | 0.1620 | 0.1685 | 216,650 | -0.01(-3.71%) |
Feb 01, 2022 | 0.1850 | 0.1850 | 0.1722 | 0.1750 | 93,263 | -0.01(-4.11%) |
Jan 31, 2022 | 0.1700 | 0.1900 | 0.1700 | 0.1825 | 811,884 | +0.01(+3.17%) |
Jan 28, 2022 | 0.1731 | 0.1895 | 0.1630 | 0.1769 | 174,259 | +0.01(+5.30%) |
Jan 27, 2022 | 0.1650 | 0.1890 | 0.1630 | 0.1680 | 1,261,134 | +0.00(+2.13%) |
Jan 26, 2022 | 0.1310 | 0.1880 | 0.1310 | 0.1645 | 1,825,786 | +0.03(+26.54%) |
Jan 25, 2022 | 0.1420 | 0.1420 | 0.1250 | 0.1300 | 994,510 | -0.01(-5.80%) |
Jan 24, 2022 | 0.1430 | 0.1522 | 0.1180 | 0.1380 | 1,732,656 | -0.01(-8.37%) |
Jan 21, 2022 | 0.1640 | 0.1640 | 0.1500 | 0.1506 | 871,143 | -0.02(-10.36%) |
Jan 20, 2022 | 0.1641 | 0.1754 | 0.1640 | 0.1680 | 270,054 | +0.00(+2.50%) |
Jan 19, 2022 | 0.1675 | 0.1830 | 0.1600 | 0.1639 | 289,935 | -0.00(-2.38%) |
Jan 18, 2022 | 0.1800 | 0.1830 | 0.1679 | 0.1679 | 210,725 | -0.01(-6.20%) |
Jan 14, 2022 | 0.1790 | 0 | +0.00(+1.02%) | |||
Jan 13, 2022 | 0.1724 | 0.1790 | 0.1660 | 0.1772 | 207,581 | +0.00(+1.55%) |
Jan 12, 2022 | 0.1600 | 0.1790 | 0.1577 | 0.1745 | 563,342 | +0.01(+9.06%) |
Jan 11, 2022 | 0.1585 | 0.1749 | 0.1517 | 0.1600 | 355,685 | +0.00(+0.95%) |
Jan 10, 2022 | 0.1679 | 0.1765 | 0.1585 | 0.1585 | 422,506 | -0.01(-5.65%) |
Jan 07, 2022 | 0.1780 | 0.1780 | 0.1604 | 0.1680 | 265,670 | -0.00(-0.59%) |
Jan 06, 2022 | 0.1626 | 0.1690 | 0.1551 | 0.1690 | 400,517 | -0.00(-0.53%) |
Jan 05, 2022 | 0.1800 | 0.1875 | 0.1699 | 0.1699 | 376,540 | -0.01(-5.61%) |
Jan 04, 2022 | 0.1800 | 0.1875 | 0.1800 | 0.1800 | 383,421 | +0.01(+3.93%) |
Jan 03, 2022 | 0.1900 | 0.1900 | 0.1712 | 0.1732 | 239,157 | +0.00(+1.88%) |
Dec 31, 2021 | 0.1810 | 0.1900 | 0.1700 | 0.1700 | 1,009,512 | -0.01(-5.92%) |
Dec 30, 2021 | 0.1800 | 0.2070 | 0.1755 | 0.1807 | 833,560 | +0.00(+0.39%) |
Dec 29, 2021 | 0.1874 | 0.1990 | 0.1751 | 0.1800 | 555,698 | -0.01(-3.64%) |
Dec 28, 2021 | 0.2143 | 0.2222 | 0.1800 | 0.1868 | 531,885 | -0.03(-13.44%) |
Dec 27, 2021 | 0.2056 | 0.2299 | 0.2051 | 0.2158 | 200,171 | -0.01(-3.01%) |
Dec 23, 2021 | 0.1776 | 0.2242 | 0.1776 | 0.2225 | 796,967 | +0.03(+17.11%) |
Dec 22, 2021 | 0.1900 | 0.1914 | 0.1751 | 0.1900 | 1,040,022 | +0.00(+0.00%) |
Dec 21, 2021 | 0.1775 | 0.1998 | 0.1775 | 0.1900 | 1,068,725 | +0.01(+8.26%) |
Dec 20, 2021 | 0.1900 | 0.1938 | 0.1700 | 0.1755 | 1,181,242 | -0.02(-10.91%) |
Dec 17, 2021 | 0.1900 | 0.2011 | 0.1900 | 0.1970 | 460,663 | +0.01(+4.23%) |
Dec 16, 2021 | 0.2150 | 0.2150 | 0.1890 | 0.1890 | 272,647 | -0.02(-8.70%) |
Dec 15, 2021 | 0.1990 | 0.2099 | 0.1751 | 0.2070 | 448,265 | +0.01(+5.56%) |
Dec 14, 2021 | 0.2074 | 0.2074 | 0.1718 | 0.1961 | 1,283,569 | +0.00(+0.41%) |
Dec 13, 2021 | 0.2190 | 0.2250 | 0.1952 | 0.1953 | 551,129 | -0.03(-11.83%) |
Dec 10, 2021 | 0.2071 | 0.2230 | 0.2071 | 0.2215 | 132,045 | +0.00(+0.73%) |
Dec 09, 2021 | 0.2070 | 0.2199 | 0.2005 | 0.2199 | 116,351 | +0.00(+0.00%) |
Dec 08, 2021 | 0.2100 | 0.2350 | 0.1960 | 0.2199 | 1,301,397 | +0.00(+1.34%) |
Dec 07, 2021 | 0.2250 | 0.2504 | 0.2090 | 0.2170 | 508,613 | -0.01(-3.34%) |
Dec 06, 2021 | 0.2200 | 0.2368 | 0.2055 | 0.2245 | 602,576 | -0.01(-4.22%) |
Dec 03, 2021 | 0.2500 | 0.2600 | 0.1905 | 0.2344 | 447,358 | -0.03(-9.85%) |
Dec 02, 2021 | 0.2850 | 0.2850 | 0.2512 | 0.2600 | 843,486 | -0.02(-7.14%) |