Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.2000 | 0.2199 | 0.1800 | 0.2166 | 578,775 | +0.02(+8.90%) |
Feb 25, 2022 | 0.2046 | 0.1999 | 0.1734 | 0.1989 | 827,232 | -0.01(-2.79%) |
Feb 24, 2022 | 0.2000 | 0.2100 | 0.1808 | 0.2046 | 593,567 | -0.01(-6.62%) |
Feb 23, 2022 | 0.2250 | 0.2370 | 0.2000 | 0.2191 | 818,783 | -0.02(-7.59%) |
Feb 22, 2022 | 0.2400 | 0.2400 | 0.2105 | 0.2371 | 501,839 | -0.00(-1.21%) |
Feb 18, 2022 | 0.2400 | 0 | -0.02(-6.25%) | |||
Feb 17, 2022 | 0.2500 | 0.2600 | 0.2415 | 0.2560 | 88,879 | -0.00(-1.54%) |
Feb 16, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 380,911 | -0.01(-4.06%) |
Feb 15, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2710 | 349,858 | -0.01(-3.56%) |
Feb 14, 2022 | 0.2800 | 0.2811 | 0.2620 | 0.2810 | 334,117 | -0.00(-0.04%) |
Feb 11, 2022 | 0.2750 | 0.3199 | 0.2700 | 0.2811 | 468,995 | -0.03(-8.70%) |
Feb 10, 2022 | 0.2969 | 0.3100 | 0.2810 | 0.3079 | 282,711 | -0.01(-2.19%) |
Feb 09, 2022 | 0.3030 | 0.3160 | 0.3030 | 0.3148 | 150,036 | +0.01(+3.83%) |
Feb 08, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.3032 | 114,256 | -0.01(-2.19%) |
Feb 07, 2022 | 0.3100 | 0.3249 | 0.3013 | 0.3100 | 475,414 | -0.01(-1.71%) |
Feb 04, 2022 | 0.3100 | 0.3290 | 0.3100 | 0.3154 | 199,927 | +0.01(+2.37%) |
Feb 03, 2022 | 0.3200 | 0.3023 | 0.3081 | 125,245 | -0.01(-2.96%) | |
Feb 02, 2022 | 0.3100 | 0.3250 | 0.3100 | 0.3175 | 239,273 | +0.01(+2.39%) |
Feb 01, 2022 | 0.3300 | 0.3291 | 0.3049 | 0.3101 | 295,040 | +0.01(+2.65%) |
Jan 31, 2022 | 0.3000 | 0.3300 | 0.2953 | 0.3021 | 197,466 | +0.01(+2.37%) |
Jan 28, 2022 | 0.2820 | 0.3200 | 0.2809 | 0.2951 | 283,177 | +0.01(+4.28%) |
Jan 27, 2022 | 0.3327 | 0.3390 | 0.2825 | 0.2830 | 297,157 | -0.03(-10.10%) |
Jan 26, 2022 | 0.3100 | 0.3380 | 0.3012 | 0.3148 | 186,812 | +0.00(+1.55%) |
Jan 25, 2022 | 0.2800 | 0.3350 | 0.2800 | 0.3100 | 193,720 | +0.01(+1.87%) |
Jan 24, 2022 | 0.3100 | 0.3122 | 0.2802 | 0.3043 | 692,693 | -0.01(-2.53%) |
Jan 21, 2022 | 0.3299 | 0.3480 | 0.3120 | 0.3122 | 292,361 | -0.02(-5.42%) |
Jan 20, 2022 | 0.3600 | 0.3600 | 0.3100 | 0.3301 | 406,124 | -0.02(-4.60%) |
Jan 19, 2022 | 0.3500 | 0.3600 | 0.3300 | 0.3460 | 781,524 | -0.01(-2.18%) |
Jan 18, 2022 | 0.3552 | 0.3697 | 0.3500 | 0.3537 | 197,574 | -0.00(-0.42%) |
Jan 14, 2022 | 0.3552 | 0 | -0.01(-1.91%) | |||
Jan 13, 2022 | 0.3700 | 0.4150 | 0.3510 | 0.3621 | 742,477 | -0.02(-5.18%) |
Jan 12, 2022 | 0.3899 | 0.3899 | 0.3700 | 0.3819 | 179,896 | -0.01(-2.08%) |
Jan 11, 2022 | 0.3700 | 0.3970 | 0.3651 | 0.3900 | 273,585 | +0.02(+4.00%) |
Jan 10, 2022 | 0.3800 | 0.4035 | 0.3500 | 0.3750 | 471,965 | -0.01(-2.60%) |
Jan 07, 2022 | 0.4100 | 0.4148 | 0.3850 | 0.3850 | 347,355 | -0.03(-7.21%) |
Jan 06, 2022 | 0.4297 | 0.4340 | 0.3920 | 0.4149 | 324,162 | -0.01(-3.24%) |
Jan 05, 2022 | 0.4410 | 0.4670 | 0.4100 | 0.4288 | 854,763 | -0.00(-0.26%) |
Jan 04, 2022 | 0.4300 | 0.4390 | 0.4150 | 0.4299 | 252,560 | +0.01(+2.33%) |
Jan 03, 2022 | 0.3920 | 0.4300 | 0.3920 | 0.4201 | 161,439 | +0.02(+3.73%) |
Dec 31, 2021 | 0.4145 | 0.4230 | 0.3906 | 0.4050 | 522,122 | -0.02(-3.59%) |
Dec 30, 2021 | 0.3950 | 0.4800 | 0.3886 | 0.4201 | 2,366,291 | +0.02(+4.71%) |
Dec 29, 2021 | 0.4000 | 0.4200 | 0.3700 | 0.4012 | 468,833 | -0.02(-4.41%) |
Dec 28, 2021 | 0.4200 | 0.4500 | 0.4017 | 0.4197 | 566,639 | -0.00(-0.10%) |
Dec 27, 2021 | 0.4100 | 0.4606 | 0.4119 | 0.4201 | 674,321 | -0.00(-0.05%) |
Dec 23, 2021 | 0.4300 | 0.4500 | 0.4200 | 0.4203 | 170,778 | -0.02(-4.48%) |
Dec 22, 2021 | 0.4500 | 0.4500 | 0.4140 | 0.4400 | 107,738 | -0.01(-1.79%) |
Dec 21, 2021 | 0.4271 | 0.4499 | 0.4101 | 0.4480 | 150,437 | +0.03(+6.67%) |
Dec 20, 2021 | 0.4470 | 0.4500 | 0.4005 | 0.4200 | 415,442 | -0.03(-6.67%) |
Dec 17, 2021 | 0.4121 | 0.4500 | 0.4120 | 0.4500 | 152,694 | +0.01(+2.72%) |
Dec 16, 2021 | 0.4430 | 0.4600 | 0.4316 | 0.4381 | 187,806 | -0.02(-4.47%) |
Dec 15, 2021 | 0.4500 | 0.4791 | 0.4100 | 0.4586 | 220,898 | -0.00(-0.30%) |
Dec 14, 2021 | 0.4500 | 0.4740 | 0.4305 | 0.4600 | 360,410 | -0.01(-2.09%) |
Dec 13, 2021 | 0.4700 | 0.4700 | 0.4400 | 0.4698 | 279,862 | -0.02(-4.12%) |
Dec 10, 2021 | 0.4900 | 0.4900 | 0.4400 | 0.4900 | 215,594 | -0.01(-1.88%) |
Dec 09, 2021 | 0.4570 | 0.5200 | 0.4570 | 0.4994 | 324,515 | +0.03(+6.03%) |
Dec 08, 2021 | 0.4487 | 0.4998 | 0.4351 | 0.4710 | 540,812 | +0.02(+4.97%) |
Dec 07, 2021 | 0.4250 | 0.4500 | 0.4000 | 0.4487 | 245,826 | +0.02(+5.70%) |
Dec 06, 2021 | 0.4200 | 0.4400 | 0.4101 | 0.4245 | 196,686 | +0.02(+4.53%) |
Dec 03, 2021 | 0.4800 | 0.5000 | 0.4000 | 0.4061 | 550,825 | -0.06(-13.37%) |
Dec 02, 2021 | 0.4904 | 0.5474 | 0.4530 | 0.4688 | 451,261 | -0.03(-5.77%) |