Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.3610 | 0.3749 | 0.3500 | 0.3584 | 403,489 | +0.01(+2.40%) |
Mar 30, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 519,624 | -0.01(-2.78%) |
Mar 29, 2022 | 0.3550 | 0.3654 | 0.3462 | 0.3600 | 826,427 | -0.01(-1.37%) |
Mar 28, 2022 | 0.3600 | 0.3770 | 0.3410 | 0.3650 | 771,330 | +0.00(+0.00%) |
Mar 25, 2022 | 0.3650 | 0.3700 | 0.3582 | 0.3650 | 543,458 | -0.01(-3.18%) |
Mar 24, 2022 | 0.3836 | 0.3899 | 0.3744 | 0.3770 | 650,310 | -0.00(-0.79%) |
Mar 23, 2022 | 0.3850 | 0.3880 | 0.3670 | 0.3800 | 646,574 | +0.00(+0.00%) |
Mar 22, 2022 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 994,255 | +0.00(+0.00%) |
Mar 21, 2022 | 0.3590 | 0.3800 | 0.3500 | 0.3800 | 1,015,840 | +0.03(+8.57%) |
Mar 18, 2022 | 0.3400 | 0.3550 | 0.3391 | 0.3500 | 722,530 | -0.01(-1.41%) |
Mar 17, 2022 | 0.3400 | 0.3562 | 0.3310 | 0.3550 | 928,858 | +0.03(+9.23%) |
Mar 16, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3250 | 1,079,972 | -0.02(-4.41%) |
Mar 15, 2022 | 0.3600 | 0.3646 | 0.3206 | 0.3400 | 1,478,514 | +0.01(+3.25%) |
Mar 14, 2022 | 0.3898 | 0.3898 | 0.3252 | 0.3293 | 2,808,164 | -0.07(-16.93%) |
Mar 11, 2022 | 0.4595 | 0.4700 | 0.3750 | 0.3964 | 10,880,339 | -0.05(-11.52%) |
Mar 10, 2022 | 0.3700 | 0.4787 | 0.3433 | 0.4480 | 7,438,894 | +0.11(+32.94%) |
Mar 09, 2022 | 0.3400 | 0.3650 | 0.3200 | 0.3370 | 1,930,579 | -0.05(-12.74%) |
Mar 08, 2022 | 0.4000 | 0.4900 | 0.3300 | 0.3862 | 15,040,413 | +0.05(+13.92%) |
Mar 07, 2022 | 0.3100 | 0.3471 | 0.3018 | 0.3390 | 990,642 | +0.04(+14.92%) |
Mar 04, 2022 | 0.2820 | 0.3096 | 0.2820 | 0.2950 | 498,480 | -0.01(-4.72%) |
Mar 03, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3096 | 412,951 | -0.00(-0.77%) |
Mar 02, 2022 | 0.3100 | 0.3148 | 0.3078 | 0.3120 | 227,250 | +0.00(+1.40%) |
Mar 01, 2022 | 0.3011 | 0.3100 | 0.3001 | 0.3077 | 192,788 | +0.01(+2.74%) |
Feb 28, 2022 | 0.3000 | 0.3049 | 0.2910 | 0.2995 | 292,149 | +0.01(+2.92%) |
Feb 25, 2022 | 0.3000 | 0.2970 | 0.2876 | 0.2910 | 204,623 | -0.01(-3.00%) |
Feb 24, 2022 | 0.2850 | 0.3000 | 0.2752 | 0.3000 | 947,213 | +0.02(+9.05%) |
Feb 23, 2022 | 0.2752 | 0.2797 | 0.2650 | 0.2751 | 537,150 | +0.00(+0.04%) |
Feb 22, 2022 | 0.2800 | 0.2849 | 0.2710 | 0.2750 | 498,920 | +0.00(+0.00%) |
Feb 18, 2022 | 0.2750 | 0 | -0.02(-8.33%) | |||
Feb 17, 2022 | 0.3600 | 0.3715 | 0.2870 | 0.3000 | 1,706,531 | -0.06(-16.48%) |
Feb 16, 2022 | 0.3628 | 0.3699 | 0.3575 | 0.3592 | 235,409 | +0.00(+0.42%) |
Feb 15, 2022 | 0.3599 | 0.3612 | 0.3461 | 0.3577 | 104,839 | -0.00(-0.61%) |
Feb 14, 2022 | 0.3600 | 0.3705 | 0.3510 | 0.3599 | 326,311 | -0.00(-0.61%) |
Feb 11, 2022 | 0.3780 | 0.3850 | 0.3556 | 0.3621 | 747,046 | -0.01(-2.08%) |
Feb 10, 2022 | 0.3500 | 0.3700 | 0.3447 | 0.3698 | 685,597 | +0.03(+8.22%) |
Feb 09, 2022 | 0.3300 | 0.3500 | 0.3250 | 0.3417 | 427,023 | +0.02(+5.14%) |
Feb 08, 2022 | 0.3193 | 0.3250 | 0.3100 | 0.3250 | 472,606 | +0.02(+4.84%) |
Feb 07, 2022 | 0.3200 | 0.3249 | 0.3012 | 0.3100 | 540,228 | -0.02(-4.62%) |
Feb 04, 2022 | 0.3000 | 0.3250 | 0.2950 | 0.3250 | 476,570 | +0.02(+8.23%) |
Feb 03, 2022 | 0.3000 | 0.3003 | 205,560 | -0.00(-0.89%) | ||
Feb 02, 2022 | 0.3000 | 0.3073 | 0.2954 | 0.3030 | 503,720 | +0.01(+2.61%) |
Feb 01, 2022 | 0.2949 | 0.3000 | 0.2949 | 0.2953 | 201,373 | +0.01(+3.36%) |
Jan 31, 2022 | 0.2800 | 0.2857 | 239,929 | +0.01(+2.25%) | ||
Jan 28, 2022 | 0.2864 | 0.2900 | 0.2715 | 0.2794 | 456,454 | -0.01(-1.96%) |
Jan 27, 2022 | 0.2800 | 0.2888 | 0.2839 | 0.2850 | 367,484 | -0.00(-1.32%) |
Jan 26, 2022 | 0.2800 | 0.2898 | 0.2800 | 0.2888 | 181,588 | +0.01(+4.22%) |
Jan 25, 2022 | 0.2700 | 0.2837 | 0.2700 | 0.2771 | 267,276 | +0.01(+2.48%) |
Jan 24, 2022 | 0.2764 | 0.2799 | 0.2700 | 0.2704 | 559,895 | -0.01(-5.12%) |
Jan 21, 2022 | 0.3100 | 0.3100 | 0.2771 | 0.2850 | 575,782 | -0.02(-6.92%) |
Jan 20, 2022 | 0.3050 | 0.3200 | 0.2967 | 0.3062 | 323,338 | +0.00(+0.43%) |
Jan 19, 2022 | 0.2900 | 0.3050 | 0.2824 | 0.3049 | 1,076,596 | +0.02(+7.81%) |
Jan 18, 2022 | 0.2707 | 0.2925 | 0.2707 | 0.2828 | 598,308 | -0.01(-3.32%) |
Jan 14, 2022 | 0.2925 | 0 | -0.00(-0.88%) | |||
Jan 13, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2951 | 312,227 | -0.00(-0.87%) |
Jan 12, 2022 | 0.2900 | 0.2998 | 0.2841 | 0.2977 | 399,124 | +0.01(+5.01%) |
Jan 11, 2022 | 0.2850 | 0.2850 | 0.2801 | 0.2835 | 188,210 | +0.00(+1.21%) |
Jan 10, 2022 | 0.2825 | 0.2900 | 0.2750 | 0.2801 | 478,933 | -0.00(-0.67%) |
Jan 07, 2022 | 0.2800 | 0.2960 | 0.2800 | 0.2820 | 654,179 | -0.01(-1.91%) |
Jan 06, 2022 | 0.3000 | 0.3070 | 0.2848 | 0.2875 | 667,700 | -0.01(-3.72%) |
Jan 05, 2022 | 0.3014 | 0.3100 | 0.2970 | 0.2986 | 226,310 | -0.00(-1.39%) |
Jan 04, 2022 | 0.3000 | 0.3050 | 0.2951 | 0.3028 | 328,315 | -0.00(-0.72%) |