Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.1021 | 0.1200 | 0.0800 | 0.1150 | 2,378,033 | -0.01(-7.41%) |
Mar 30, 2022 | 0.1460 | 0.1460 | 0.1200 | 0.1242 | 733,772 | -0.02(-11.29%) |
Mar 29, 2022 | 0.1460 | 0.1464 | 0.1355 | 0.1400 | 231,338 | -0.00(-1.13%) |
Mar 28, 2022 | 0.1355 | 0.1500 | 0.1355 | 0.1416 | 475,167 | +0.01(+6.07%) |
Mar 25, 2022 | 0.1294 | 0.1363 | 0.1255 | 0.1335 | 208,053 | +0.01(+6.37%) |
Mar 24, 2022 | 0.1200 | 0.1340 | 0.1200 | 0.1255 | 371,742 | +0.00(+1.29%) |
Mar 23, 2022 | 0.1350 | 0.1439 | 0.1239 | 0.1239 | 35,505 | -0.01(-4.69%) |
Mar 22, 2022 | 0.1200 | 0.1300 | 0.1149 | 0.1300 | 624,965 | +0.02(+16.07%) |
Mar 21, 2022 | 0.1192 | 0.1200 | 0.1102 | 0.1120 | 365,627 | -0.00(-2.27%) |
Mar 18, 2022 | 0.1237 | 0.1266 | 0.1051 | 0.1146 | 1,018,986 | -0.01(-4.50%) |
Mar 17, 2022 | 0.1231 | 0.1334 | 0.1195 | 0.1200 | 282,269 | -0.00(-0.08%) |
Mar 16, 2022 | 0.1295 | 0.1296 | 0.1193 | 0.1201 | 881,451 | -0.00(-3.92%) |
Mar 15, 2022 | 0.1210 | 0.1390 | 0.1150 | 0.1250 | 600,266 | +0.00(+3.31%) |
Mar 14, 2022 | 0.1312 | 0.1312 | 0.1200 | 0.1210 | 291,880 | +0.00(+0.83%) |
Mar 11, 2022 | 0.1350 | 0.1374 | 0.1200 | 0.1200 | 259,228 | -0.02(-11.89%) |
Mar 10, 2022 | 0.1375 | 0.1400 | 0.1262 | 0.1362 | 178,517 | -0.01(-3.61%) |
Mar 09, 2022 | 0.1240 | 0.1478 | 0.1180 | 0.1413 | 517,213 | +0.02(+13.95%) |
Mar 08, 2022 | 0.1281 | 0.1390 | 0.1180 | 0.1240 | 1,104,357 | -0.01(-7.74%) |
Mar 07, 2022 | 0.1310 | 0.1470 | 0.1251 | 0.1344 | 476,623 | +0.00(+1.90%) |
Mar 04, 2022 | 0.1350 | 0.1430 | 0.1251 | 0.1319 | 397,093 | -0.00(-1.57%) |
Mar 03, 2022 | 0.1408 | 0.1455 | 0.1305 | 0.1340 | 244,075 | -0.01(-9.58%) |
Mar 02, 2022 | 0.1461 | 0.1570 | 0.1440 | 0.1482 | 288,447 | +0.00(+0.07%) |
Mar 01, 2022 | 0.1425 | 0.1565 | 0.1400 | 0.1481 | 492,116 | -0.00(-1.27%) |
Feb 28, 2022 | 0.1445 | 0.1600 | 0.1310 | 0.1500 | 625,235 | +0.00(+2.04%) |
Feb 25, 2022 | 0.1420 | 0.1525 | 0.1421 | 0.1470 | 89,515 | +0.00(+0.68%) |
Feb 24, 2022 | 0.1400 | 0.1460 | 0.1175 | 0.1460 | 719,908 | +0.01(+4.29%) |
Feb 23, 2022 | 0.1459 | 0.1468 | 0.1390 | 0.1400 | 332,335 | +0.00(+0.00%) |
Feb 22, 2022 | 0.1454 | 0.1459 | 0.1390 | 0.1400 | 136,944 | -0.00(-1.55%) |
Feb 18, 2022 | 0.1422 | 0 | -0.01(-4.82%) | |||
Feb 17, 2022 | 0.1505 | 0.1600 | 0.1422 | 0.1494 | 203,475 | -0.00(-0.80%) |
Feb 16, 2022 | 0.1570 | 0.1575 | 0.1422 | 0.1506 | 90,346 | -0.00(-2.84%) |
Feb 15, 2022 | 0.1500 | 0.1748 | 0.1390 | 0.1550 | 259,620 | +0.01(+10.71%) |
Feb 14, 2022 | 0.1599 | 0.1600 | 0.1380 | 0.1400 | 359,739 | -0.00(-3.38%) |
Feb 11, 2022 | 0.1650 | 0.1650 | 0.1415 | 0.1449 | 501,360 | -0.01(-4.17%) |
Feb 10, 2022 | 0.1616 | 0.1639 | 0.1512 | 0.1512 | 274,216 | -0.01(-4.30%) |
Feb 09, 2022 | 0.1570 | 0.1680 | 0.1570 | 0.1580 | 488,307 | -0.00(-2.17%) |
Feb 08, 2022 | 0.1635 | 0.1649 | 0.1570 | 0.1615 | 207,445 | +0.00(+0.94%) |
Feb 07, 2022 | 0.1711 | 0.1800 | 0.1600 | 0.1600 | 621,971 | -0.01(-4.76%) |
Feb 04, 2022 | 0.1552 | 0.1680 | 0.1528 | 0.1680 | 1,203,029 | +0.02(+11.48%) |
Feb 03, 2022 | 0.1643 | 0.1507 | 183,775 | -0.02(-10.56%) | ||
Feb 02, 2022 | 0.1749 | 0.1749 | 0.1620 | 0.1685 | 216,650 | -0.01(-3.71%) |
Feb 01, 2022 | 0.1850 | 0.1850 | 0.1722 | 0.1750 | 93,263 | -0.01(-4.11%) |
Jan 31, 2022 | 0.1700 | 0.1900 | 0.1700 | 0.1825 | 811,884 | +0.01(+3.17%) |
Jan 28, 2022 | 0.1731 | 0.1895 | 0.1630 | 0.1769 | 174,259 | +0.01(+5.30%) |
Jan 27, 2022 | 0.1650 | 0.1890 | 0.1630 | 0.1680 | 1,261,134 | +0.00(+2.13%) |
Jan 26, 2022 | 0.1310 | 0.1880 | 0.1310 | 0.1645 | 1,825,786 | +0.03(+26.54%) |
Jan 25, 2022 | 0.1420 | 0.1420 | 0.1250 | 0.1300 | 994,510 | -0.01(-5.80%) |
Jan 24, 2022 | 0.1430 | 0.1522 | 0.1180 | 0.1380 | 1,732,656 | -0.01(-8.37%) |
Jan 21, 2022 | 0.1640 | 0.1640 | 0.1500 | 0.1506 | 871,143 | -0.02(-10.36%) |
Jan 20, 2022 | 0.1641 | 0.1754 | 0.1640 | 0.1680 | 270,054 | +0.00(+2.50%) |
Jan 19, 2022 | 0.1675 | 0.1830 | 0.1600 | 0.1639 | 289,935 | -0.00(-2.38%) |
Jan 18, 2022 | 0.1800 | 0.1830 | 0.1679 | 0.1679 | 210,725 | -0.01(-6.20%) |
Jan 14, 2022 | 0.1790 | 0 | +0.00(+1.02%) | |||
Jan 13, 2022 | 0.1724 | 0.1790 | 0.1660 | 0.1772 | 207,581 | +0.00(+1.55%) |
Jan 12, 2022 | 0.1600 | 0.1790 | 0.1577 | 0.1745 | 563,342 | +0.01(+9.06%) |
Jan 11, 2022 | 0.1585 | 0.1749 | 0.1517 | 0.1600 | 355,685 | +0.00(+0.95%) |
Jan 10, 2022 | 0.1679 | 0.1765 | 0.1585 | 0.1585 | 422,506 | -0.01(-5.65%) |
Jan 07, 2022 | 0.1780 | 0.1780 | 0.1604 | 0.1680 | 265,670 | -0.00(-0.59%) |
Jan 06, 2022 | 0.1626 | 0.1690 | 0.1551 | 0.1690 | 400,517 | -0.00(-0.53%) |
Jan 05, 2022 | 0.1800 | 0.1875 | 0.1699 | 0.1699 | 376,540 | -0.01(-5.61%) |
Jan 04, 2022 | 0.1800 | 0.1875 | 0.1800 | 0.1800 | 383,421 | +0.01(+3.93%) |