Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0849 | 0.0885 | 0.0849 | 0.0881 | 10,701 | -0.00(-2.22%) |
Feb 25, 2022 | 0.1000 | 0.0961 | 0.0901 | 0.0901 | 103,995 | +0.00(+4.89%) |
Feb 24, 2022 | 0.0871 | 0.0910 | 0.0825 | 0.0859 | 78,284 | -0.00(-2.72%) |
Feb 23, 2022 | 0.0850 | 0.0950 | 0.0850 | 0.0883 | 220,200 | -0.00(-1.23%) |
Feb 22, 2022 | 0.1000 | 0.1018 | 0.0893 | 0.0894 | 185,187 | -0.01(-7.74%) |
Feb 18, 2022 | 0.0969 | 0 | -0.00(-0.62%) | |||
Feb 17, 2022 | 0.1015 | 0.1026 | 0.0975 | 0.0975 | 61,870 | -0.00(-4.69%) |
Feb 16, 2022 | 0.1010 | 0.1030 | 0.1010 | 0.1023 | 37,143 | +0.00(+2.30%) |
Feb 15, 2022 | 0.1200 | 0.1200 | 0.0985 | 0.1000 | 278,903 | -0.01(-11.50%) |
Feb 14, 2022 | 0.1040 | 0.1160 | 0.1040 | 0.1130 | 135,522 | +0.00(+2.45%) |
Feb 11, 2022 | 0.0960 | 0.1143 | 0.0960 | 0.1103 | 138,758 | +0.00(+4.65%) |
Feb 10, 2022 | 0.0940 | 0.1156 | 0.0930 | 0.1054 | 104,355 | +0.01(+8.77%) |
Feb 09, 2022 | 0.0950 | 0.0993 | 0.0917 | 0.0969 | 319,192 | +0.01(+6.72%) |
Feb 08, 2022 | 0.0873 | 0.0993 | 0.0871 | 0.0908 | 180,564 | +0.01(+10.06%) |
Feb 07, 2022 | 0.0852 | 0.0874 | 0.0820 | 0.0825 | 76,960 | +0.00(+0.00%) |
Feb 04, 2022 | 0.0830 | 0.0858 | 0.0779 | 0.0825 | 167,528 | +0.00(+3.13%) |
Feb 03, 2022 | 0.0800 | 0.0789 | 0.0800 | 258,724 | -0.00(-4.65%) | |
Feb 02, 2022 | 0.0801 | 0.0876 | 0.0800 | 0.0839 | 75,409 | +0.00(+1.33%) |
Feb 01, 2022 | 0.0826 | 0.0872 | 0.0822 | 0.0828 | 118,169 | +0.00(+0.73%) |
Jan 31, 2022 | 0.0830 | 0.0867 | 0.0810 | 0.0822 | 126,811 | -0.00(-3.07%) |
Jan 28, 2022 | 0.0861 | 0.0900 | 0.0814 | 0.0848 | 81,682 | +0.00(+3.41%) |
Jan 27, 2022 | 0.0894 | 0.0894 | 0.0808 | 0.0820 | 93,668 | -0.00(-3.64%) |
Jan 26, 2022 | 0.0800 | 0.0880 | 0.0800 | 0.0851 | 378,670 | -0.00(-2.07%) |
Jan 25, 2022 | 0.0901 | 0.0901 | 0.0827 | 0.0869 | 15,484 | +0.00(+0.23%) |
Jan 24, 2022 | 0.0875 | 0.0920 | 0.0838 | 0.0867 | 201,523 | -0.00(-0.91%) |
Jan 21, 2022 | 0.0967 | 0.0967 | 0.0875 | 0.0875 | 183,105 | -0.00(-5.20%) |
Jan 20, 2022 | 0.0972 | 0.0983 | 0.0908 | 0.0923 | 86,831 | -0.00(-4.94%) |
Jan 19, 2022 | 0.0940 | 0.0999 | 0.0940 | 0.0971 | 54,446 | -0.00(-2.90%) |
Jan 18, 2022 | 0.0949 | 0.1060 | 0.0945 | 0.1000 | 173,244 | -0.00(-0.30%) |
Jan 14, 2022 | 0.1003 | 0 | -0.00(-2.62%) | |||
Jan 13, 2022 | 0.1099 | 0.1099 | 0.0996 | 0.1030 | 78,918 | -0.01(-4.98%) |
Jan 12, 2022 | 0.1058 | 0.1084 | 0.0990 | 0.1084 | 77,592 | +0.01(+9.38%) |
Jan 11, 2022 | 0.0949 | 0.1063 | 0.0938 | 0.0991 | 37,382 | -0.00(-0.70%) |
Jan 10, 2022 | 0.0998 | 0.1090 | 0.0967 | 0.0998 | 39,339 | +0.00(+0.20%) |
Jan 07, 2022 | 0.1050 | 0.1050 | 0.0940 | 0.0996 | 136,869 | +0.01(+5.73%) |
Jan 06, 2022 | 0.0880 | 0.1000 | 0.0880 | 0.0942 | 84,050 | -0.00(-2.18%) |
Jan 05, 2022 | 0.1130 | 0.1130 | 0.0938 | 0.0963 | 525,577 | -0.01(-10.83%) |
Jan 04, 2022 | 0.1070 | 0.1203 | 0.1069 | 0.1080 | 139,761 | -0.01(-6.90%) |
Jan 03, 2022 | 0.0984 | 0.1169 | 0.0984 | 0.1160 | 35,010 | +0.01(+13.17%) |
Dec 31, 2021 | 0.1020 | 0.1188 | 0.1020 | 0.1025 | 882,813 | -0.01(-6.82%) |
Dec 30, 2021 | 0.1232 | 0.1232 | 0.1060 | 0.1100 | 524,743 | +0.01(+5.67%) |
Dec 29, 2021 | 0.1060 | 0.1200 | 0.1013 | 0.1041 | 249,063 | -0.00(-3.88%) |
Dec 28, 2021 | 0.1135 | 0.1250 | 0.1020 | 0.1083 | 121,573 | -0.00(-1.55%) |
Dec 27, 2021 | 0.1000 | 0.1176 | 0.0954 | 0.1100 | 231,664 | +0.01(+8.37%) |
Dec 23, 2021 | 0.0910 | 0.1015 | 0.0910 | 0.1015 | 217,350 | +0.00(+3.47%) |
Dec 22, 2021 | 0.0950 | 0.1021 | 0.0929 | 0.0981 | 181,793 | -0.00(-1.90%) |
Dec 21, 2021 | 0.1150 | 0.1150 | 0.0980 | 0.1000 | 347,271 | -0.00(-2.53%) |
Dec 20, 2021 | 0.1010 | 0.1086 | 0.0961 | 0.1026 | 109,505 | -0.00(-1.63%) |
Dec 17, 2021 | 0.0800 | 0.1043 | 0.0800 | 0.1043 | 358,382 | +0.01(+15.25%) |
Dec 16, 2021 | 0.0960 | 0.0960 | 0.0800 | 0.0905 | 477,016 | +0.00(+4.99%) |
Dec 15, 2021 | 0.0951 | 0.1000 | 0.0817 | 0.0862 | 283,641 | -0.01(-12.84%) |
Dec 14, 2021 | 0.1000 | 0.1080 | 0.0926 | 0.0989 | 432,274 | -0.01(-6.08%) |
Dec 13, 2021 | 0.1076 | 0.1134 | 0.1042 | 0.1053 | 62,461 | -0.00(-4.45%) |
Dec 10, 2021 | 0.1082 | 0.1108 | 0.1060 | 0.1102 | 120,070 | +0.00(+1.75%) |
Dec 09, 2021 | 0.1048 | 0.1170 | 0.1048 | 0.1083 | 139,570 | -0.00(-2.26%) |
Dec 08, 2021 | 0.1097 | 0.1150 | 0.1071 | 0.1108 | 154,822 | +0.00(+1.28%) |
Dec 07, 2021 | 0.1070 | 0.1179 | 0.1070 | 0.1094 | 469,902 | -0.00(-0.55%) |
Dec 06, 2021 | 0.1100 | 0.1162 | 0.1064 | 0.1100 | 233,590 | -0.00(-3.00%) |
Dec 03, 2021 | 0.1233 | 0.1243 | 0.1083 | 0.1134 | 143,373 | -0.00(-3.49%) |
Dec 02, 2021 | 0.1131 | 0.1200 | 0.1102 | 0.1175 | 157,368 | +0.00(+3.89%) |