Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.0514 | 0.0564 | 0.0514 | 0.0564 | 146,577 | +0.00(+3.68%) |
Dec 30, 2021 | 0.0597 | 0.0600 | 0.0512 | 0.0544 | 1,456,208 | -0.00(-0.91%) |
Dec 29, 2021 | 0.0530 | 0.0587 | 0.0512 | 0.0549 | 1,520,263 | +0.00(+7.44%) |
Dec 28, 2021 | 0.0530 | 0.0545 | 0.0489 | 0.0511 | 515,300 | -0.00(-6.75%) |
Dec 27, 2021 | 0.0494 | 0.0575 | 0.0480 | 0.0548 | 139,465 | +0.00(+4.18%) |
Dec 23, 2021 | 0.0510 | 0.0551 | 0.0510 | 0.0526 | 200,485 | -0.00(-3.31%) |
Dec 22, 2021 | 0.0500 | 0.0544 | 0.0465 | 0.0544 | 375,050 | +0.00(+8.80%) |
Dec 21, 2021 | 0.0463 | 0.0540 | 0.0456 | 0.0500 | 213,105 | +0.00(+0.00%) |
Dec 20, 2021 | 0.0491 | 0.0545 | 0.0484 | 0.0500 | 80,315 | -0.00(-7.41%) |
Dec 17, 2021 | 0.0507 | 0.0557 | 0.0507 | 0.0540 | 39,100 | -0.00(-1.82%) |
Dec 16, 2021 | 0.0550 | 0.0600 | 0.0509 | 0.0550 | 254,853 | +0.00(+1.85%) |
Dec 15, 2021 | 0.0504 | 0.0542 | 0.0475 | 0.0540 | 239,210 | +0.00(+3.65%) |
Dec 14, 2021 | 0.0557 | 0.0557 | 0.0485 | 0.0521 | 82,450 | -0.00(-1.70%) |
Dec 13, 2021 | 0.0499 | 0.0560 | 0.0499 | 0.0530 | 27,386 | -0.00(-0.56%) |
Dec 10, 2021 | 0.0557 | 0.0557 | 0.0528 | 0.0533 | 79,096 | -0.01(-10.42%) |
Dec 09, 2021 | 0.0595 | 0.0596 | 0.0552 | 0.0595 | 60,811 | +0.00(+0.85%) |
Dec 08, 2021 | 0.0562 | 0.0598 | 0.0545 | 0.0590 | 727,173 | +0.00(+1.90%) |
Dec 07, 2021 | 0.0618 | 0.0633 | 0.0542 | 0.0579 | 44,316 | +0.01(+11.35%) |
Dec 06, 2021 | 0.0510 | 0.0580 | 0.0510 | 0.0520 | 261,394 | -0.00(-2.07%) |
Dec 03, 2021 | 0.0575 | 0.0623 | 0.0510 | 0.0531 | 1,610,823 | -0.00(-8.45%) |
Dec 02, 2021 | 0.0606 | 0.0625 | 0.0570 | 0.0580 | 258,957 | -0.00(-6.30%) |
Dec 01, 2021 | 0.0635 | 0.0635 | 0.0574 | 0.0619 | 316,280 | +0.00(+8.60%) |
Nov 30, 2021 | 0.0548 | 0.0611 | 0.0548 | 0.0570 | 315,089 | -0.01(-9.52%) |
Nov 29, 2021 | 0.0580 | 0.0630 | 0.0550 | 0.0630 | 571,029 | +0.00(+8.43%) |
Nov 26, 2021 | 0.0585 | 0.0585 | 0.0540 | 0.0581 | 157,040 | -0.00(-0.68%) |
Nov 24, 2021 | 0.0606 | 0.0616 | 0.0585 | 0.0585 | 269,036 | -0.00(-2.34%) |
Nov 23, 2021 | 0.0693 | 0.0693 | 0.0595 | 0.0599 | 1,476,890 | -0.01(-7.85%) |
Nov 22, 2021 | 0.0675 | 0.0686 | 0.0618 | 0.0650 | 463,949 | -0.01(-7.28%) |
Nov 19, 2021 | 0.0750 | 0.0756 | 0.0679 | 0.0701 | 153,128 | -0.00(-2.91%) |
Nov 18, 2021 | 0.0713 | 0.0722 | 0.0716 | 0.0722 | 129,333 | +0.00(+0.56%) |
Nov 17, 2021 | 0.0725 | 0.0752 | 0.0679 | 0.0718 | 407,670 | -0.00(-1.51%) |
Nov 16, 2021 | 0.0720 | 0.0763 | 0.0703 | 0.0729 | 1,442,894 | -0.00(-2.02%) |
Nov 15, 2021 | 0.0750 | 0.0770 | 0.0720 | 0.0744 | 330,788 | -0.00(-2.75%) |
Nov 12, 2021 | 0.0800 | 0.0801 | 0.0714 | 0.0765 | 932,905 | +0.00(+5.52%) |
Nov 11, 2021 | 0.0705 | 0.0806 | 0.0701 | 0.0725 | 657,438 | -0.00(-6.33%) |
Nov 10, 2021 | 0.0775 | 0.0774 | 871,251 | +0.00(+0.26%) | ||
Nov 09, 2021 | 0.0853 | 0.0853 | 0.0772 | 0.0772 | 455,249 | -0.00(-1.03%) |
Nov 08, 2021 | 0.0735 | 0.0801 | 0.0630 | 0.0780 | 798,107 | +0.01(+7.00%) |
Nov 05, 2021 | 0.0820 | 0.0820 | 0.0700 | 0.0729 | 1,623,648 | -0.00(-3.95%) |
Nov 04, 2021 | 0.0750 | 0.0803 | 0.0704 | 0.0759 | 131,020 | +0.00(+3.55%) |
Nov 03, 2021 | 0.0640 | 0.0733 | 0.0640 | 0.0733 | 86,832 | +0.01(+17.28%) |
Nov 02, 2021 | 0.0650 | 0.0721 | 0.0601 | 0.0625 | 605,398 | -0.00(-6.02%) |
Nov 01, 2021 | 0.0740 | 0.0683 | 0.0647 | 0.0665 | 128,960 | -0.00(-2.64%) |
Oct 29, 2021 | 0.0646 | 0.0726 | 0.0610 | 0.0683 | 163,287 | +0.00(+0.00%) |
Oct 28, 2021 | 0.0666 | 0.0692 | 0.0644 | 0.0683 | 291,225 | +0.00(+3.02%) |
Oct 27, 2021 | 0.0800 | 0.0774 | 0.0663 | 0.0663 | 341,147 | -0.00(-5.82%) |
Oct 26, 2021 | 0.0700 | 0.0768 | 0.0689 | 0.0704 | 78,757 | +0.00(+0.00%) |
Oct 25, 2021 | 0.0702 | 0.0816 | 0.0700 | 0.0704 | 702,739 | +0.00(+0.57%) |
Oct 22, 2021 | 0.0671 | 0.0760 | 0.0753 | 0.0700 | 698,935 | -0.01(-7.04%) |
Oct 21, 2021 | 0.0779 | 0.0781 | 0.0725 | 0.0753 | 210,000 | +0.00(+3.86%) |
Oct 20, 2021 | 0.0750 | 0.0770 | 0.0725 | 0.0725 | 698,944 | -0.00(-5.48%) |
Oct 19, 2021 | 0.0910 | 0.0910 | 0.0750 | 0.0767 | 1,490,459 | -0.00(-6.12%) |
Oct 18, 2021 | 0.0790 | 0.0820 | 0.0750 | 0.0817 | 857,730 | +0.01(+13.47%) |
Oct 15, 2021 | 0.0848 | 0.0848 | 0.0691 | 0.0720 | 544,384 | -0.01(-11.33%) |
Oct 14, 2021 | 0.0891 | 0.0891 | 0.0747 | 0.0812 | 326,940 | +0.00(+6.01%) |
Oct 13, 2021 | 0.0725 | 0.0766 | 0.0678 | 0.0766 | 1,659,368 | +0.01(+9.43%) |
Oct 12, 2021 | 0.0652 | 0.0700 | 0.0601 | 0.0700 | 701,042 | +0.01(+16.67%) |
Oct 11, 2021 | 0.0698 | 0.0704 | 0.0521 | 0.0600 | 911,976 | -0.00(-7.12%) |
Oct 08, 2021 | 0.0612 | 0.0646 | 0.0596 | 0.0646 | 262,500 | +0.00(+4.19%) |
Oct 07, 2021 | 0.0558 | 0.0620 | 0.0558 | 0.0620 | 250,281 | +0.00(+2.65%) |
Oct 06, 2021 | 0.0680 | 0.0680 | 0.0580 | 0.0604 | 692,131 | -0.01(-8.48%) |
Oct 05, 2021 | 0.0720 | 0.0720 | 0.0611 | 0.0660 | 296,665 | +0.00(+6.45%) |
Oct 04, 2021 | 0.0620 | 0.0650 | 0.0611 | 0.0620 | 324,705 | -0.00(-1.43%) |