Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3547 | 0.3547 | 0.3547 | 0.3547 | 10,000 | +0.03(+8.70%) |
Feb 25, 2022 | 0.3715 | 0.3893 | 0.3263 | 0.3263 | 2,500 | -0.01(-4.03%) |
Feb 24, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 560 | -0.01(-3.74%) |
Feb 23, 2022 | 0.3740 | 0.3740 | 0.3368 | 0.3532 | 3,704 | -0.04(-9.23%) |
Feb 22, 2022 | 0.3818 | 0.3891 | 0.3891 | 877 | -0.04(-9.19%) | |
Feb 15, 2022 | 0.4285 | 0 | -0.02(-4.78%) | |||
Feb 14, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 120 | -0.03(-5.94%) |
Feb 10, 2022 | 0.4784 | 0 | +0.04(+10.31%) | |||
Feb 09, 2022 | 0.3653 | 0.4356 | 0.3653 | 0.4337 | 6,700 | +0.07(+18.95%) |
Feb 08, 2022 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 200 | -0.01(-3.11%) |
Feb 04, 2022 | 0.3763 | 0 | +0.03(+9.36%) | |||
Feb 03, 2022 | 0.3563 | 0.3441 | 0.3441 | 500 | +0.00(+1.21%) | |
Jan 31, 2022 | 0.3400 | 0 | +0.04(+12.62%) | |||
Jan 27, 2022 | 0.3019 | 5 | +0.01(+2.51%) | |||
Jan 26, 2022 | 0.3300 | 0.3300 | 0.2459 | 0.2945 | 1,700 | -0.06(-16.62%) |
Jan 25, 2022 | 0.3532 | 0.3532 | 0.3500 | 0.3532 | 7,068 | -0.03(-7.08%) |
Jan 24, 2022 | 0.3851 | 0.4086 | 0.3224 | 0.3801 | 8,915 | -0.08(-16.99%) |
Jan 20, 2022 | 0.4579 | 85 | +0.04(+9.49%) | |||
Jan 19, 2022 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 316 | -0.01(-1.67%) |
Jan 18, 2022 | 0.4554 | 0.4554 | 0.4253 | 0.4253 | 2,500 | -0.01(-3.34%) |
Jan 14, 2022 | 0.4400 | 0 | -0.00(-0.02%) | |||
Jan 13, 2022 | 0.4518 | 0.4518 | 0.4400 | 0.4401 | 2,120 | -0.08(-14.84%) |
Jan 12, 2022 | 0.5168 | 0.5168 | 0.5168 | 0.5168 | 1,000 | +0.06(+13.58%) |
Jan 11, 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 502 | -0.02(-4.11%) |
Jan 10, 2022 | 0.4900 | 0.4989 | 0.4642 | 0.4745 | 3,504 | -0.06(-10.71%) |
Jan 07, 2022 | 0.5294 | 0.5314 | 0.5294 | 0.5314 | 1,166 | -0.01(-1.59%) |
Jan 06, 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 10,025 | -0.01(-0.92%) |
Jan 05, 2022 | 0.6138 | 0.6138 | 0.5450 | 0.5450 | 3,650 | -0.07(-10.77%) |
Jan 04, 2022 | 0.6232 | 0.6233 | 0.6108 | 0.6108 | 500 | -0.05(-7.50%) |
Dec 31, 2021 | 0.6603 | 0.6603 | 0.6603 | 10 | +0.03(+5.18%) | |
Dec 30, 2021 | 0.6051 | 0.6278 | 0.5985 | 0.6278 | 2,500 | +0.03(+4.93%) |
Dec 29, 2021 | 0.6479 | 0.6479 | 0.5983 | 0.5983 | 6,150 | -0.06(-8.52%) |
Dec 28, 2021 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 580 | +0.05(+8.28%) |
Dec 27, 2021 | 0.5049 | 0.6980 | 0.5049 | 0.6040 | 1,975 | -0.08(-11.36%) |
Dec 23, 2021 | 0.5804 | 0.6940 | 0.5804 | 0.6814 | 60,437 | +0.12(+20.52%) |
Dec 22, 2021 | 0.5770 | 0.5770 | 0.5654 | 0.5654 | 2,080 | -0.03(-5.77%) |
Dec 21, 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 | +0.02(+2.88%) |
Dec 20, 2021 | 0.6473 | 0.6473 | 0.5832 | 0.5832 | 1,638 | -0.00(-0.56%) |
Dec 17, 2021 | 0.6038 | 0.6198 | 0.5865 | 0.5865 | 17,109 | -0.04(-6.52%) |
Dec 15, 2021 | 0.6274 | 0.6274 | 0.6274 | 11 | -0.00(-0.41%) | |
Dec 14, 2021 | 0.4400 | 0.6300 | 0.4400 | 0.6300 | 15,600 | -0.00(-0.72%) |
Dec 13, 2021 | 0.6870 | 0.6870 | 0.6346 | 0.6346 | 17,116 | -0.07(-10.24%) |
Dec 10, 2021 | 0.6758 | 0.7200 | 0.6600 | 0.7070 | 67,000 | +0.08(+12.63%) |
Dec 09, 2021 | 0.6450 | 0.6450 | 0.6277 | 0.6277 | 9,305 | -0.02(-3.71%) |
Dec 07, 2021 | 0.6519 | 0.6519 | 0.6519 | 0 | +0.02(+3.56%) | |
Dec 06, 2021 | 0.6470 | 0.6630 | 0.5893 | 0.6295 | 31,300 | -0.04(-5.90%) |
Dec 03, 2021 | 0.6650 | 0.6930 | 0.6273 | 0.6690 | 24,341 | +0.07(+11.31%) |
Dec 02, 2021 | 0.5904 | 0.6010 | 0.5842 | 0.6010 | 4,700 | +0.00(+0.17%) |