Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1591 | 0.1626 | 0.1500 | 0.1626 | 91,648 | -0.01(-5.68%) |
Apr 28, 2022 | 0.1697 | 0.1750 | 0.1624 | 0.1724 | 8,999 | +0.00(+1.41%) |
Apr 27, 2022 | 0.1637 | 0.1733 | 0.1637 | 0.1700 | 26,075 | +0.01(+6.25%) |
Apr 26, 2022 | 0.1686 | 0.1695 | 0.1510 | 0.1600 | 60,266 | -0.02(-8.62%) |
Apr 25, 2022 | 0.1851 | 0.1919 | 0.1730 | 0.1751 | 7,953 | -0.02(-8.52%) |
Apr 22, 2022 | 0.1885 | 0.1914 | 0.1885 | 0.1914 | 11,710 | -0.01(-4.49%) |
Apr 21, 2022 | 0.1903 | 0.2004 | 0.1883 | 0.2004 | 21,778 | +0.01(+3.62%) |
Apr 20, 2022 | 0.1879 | 0.1934 | 0.1803 | 0.1934 | 2,667 | +0.02(+9.64%) |
Apr 19, 2022 | 0.1800 | 0.1980 | 0.1764 | 0.1764 | 18,736 | -0.00(-2.00%) |
Apr 18, 2022 | 0.1836 | 0.2000 | 0.1800 | 0.1800 | 77,935 | -0.00(-1.37%) |
Apr 14, 2022 | 0.1842 | 0.1844 | 0.1470 | 0.1825 | 184,689 | -0.01(-3.95%) |
Apr 13, 2022 | 0.1989 | 0.1989 | 0.1803 | 0.1900 | 12,823 | -0.00(-1.20%) |
Apr 12, 2022 | 0.1850 | 0.2000 | 0.1850 | 0.1923 | 15,975 | +0.00(+1.21%) |
Apr 11, 2022 | 0.2140 | 0.2140 | 0.1900 | 0.1900 | 33,740 | -0.01(-7.18%) |
Apr 08, 2022 | 0.2022 | 0.2119 | 0.2022 | 0.2047 | 16,050 | +0.00(+1.89%) |
Apr 07, 2022 | 0.2147 | 0.2147 | 0.2009 | 0.2009 | 1,341 | -0.01(-4.33%) |
Apr 06, 2022 | 0.2350 | 0.2350 | 0.2068 | 0.2100 | 34,476 | -0.01(-4.55%) |
Apr 05, 2022 | 0.2405 | 0.2405 | 0.2200 | 0.2200 | 19,506 | -0.02(-8.56%) |
Apr 04, 2022 | 0.1860 | 0.2442 | 0.1860 | 0.2406 | 65,405 | +0.04(+20.30%) |
Apr 01, 2022 | 0.2100 | 0.2105 | 0.2000 | 0.2000 | 8,430 | -0.01(-2.72%) |
Mar 31, 2022 | 0.2100 | 0.2126 | 0.1967 | 0.2056 | 32,650 | +0.01(+2.85%) |
Mar 30, 2022 | 0.2241 | 0.2241 | 0.1925 | 0.1999 | 46,106 | -0.01(-5.04%) |
Mar 29, 2022 | 0.2000 | 0.2168 | 0.1978 | 0.2105 | 49,078 | +0.00(+0.77%) |
Mar 28, 2022 | 0.2265 | 0.2359 | 0.2000 | 0.2089 | 53,720 | -0.01(-4.39%) |
Mar 25, 2022 | 0.2178 | 0.2255 | 0.2140 | 0.2185 | 21,038 | -0.00(-2.06%) |
Mar 24, 2022 | 0.2431 | 0.2447 | 0.2180 | 0.2231 | 37,702 | -0.01(-3.63%) |
Mar 23, 2022 | 0.2393 | 0.2393 | 0.2179 | 0.2315 | 19,420 | -0.01(-2.85%) |
Mar 22, 2022 | 0.2400 | 0.2400 | 0.2210 | 0.2383 | 16,896 | -0.00(-0.79%) |
Mar 21, 2022 | 0.2360 | 0.2549 | 0.2360 | 0.2402 | 13,837 | +0.01(+2.13%) |
Mar 18, 2022 | 0.2590 | 0.2590 | 0.2054 | 0.2352 | 93,335 | -0.01(-2.85%) |
Mar 17, 2022 | 0.2484 | 0.2500 | 0.2362 | 0.2421 | 24,170 | -0.01(-3.16%) |
Mar 16, 2022 | 0.2411 | 0.2500 | 0.2328 | 0.2500 | 83,699 | +0.01(+5.13%) |
Mar 15, 2022 | 0.2331 | 0.2548 | 0.2300 | 0.2378 | 37,561 | -0.01(-2.70%) |
Mar 14, 2022 | 0.2576 | 0.2597 | 0.2434 | 0.2444 | 16,048 | -0.01(-5.16%) |
Mar 11, 2022 | 0.2700 | 0.2700 | 0.2551 | 0.2577 | 49,282 | -0.01(-4.56%) |
Mar 10, 2022 | 0.2690 | 0.2810 | 0.2646 | 0.2700 | 27,853 | +0.01(+2.00%) |
Mar 09, 2022 | 0.2817 | 0.2817 | 0.2574 | 0.2647 | 27,328 | -0.00(-1.67%) |
Mar 08, 2022 | 0.2726 | 0.2726 | 0.2482 | 0.2692 | 35,076 | +0.01(+3.54%) |
Mar 07, 2022 | 0.2948 | 0.2963 | 0.2592 | 0.2600 | 39,362 | -0.03(-9.47%) |
Mar 04, 2022 | 0.2800 | 0.3059 | 0.2800 | 0.2872 | 12,194 | -0.00(-1.51%) |
Mar 03, 2022 | 0.2866 | 0.2972 | 0.2866 | 0.2916 | 1,549 | +0.00(+1.53%) |
Mar 02, 2022 | 0.2961 | 0.3047 | 0.2688 | 0.2872 | 12,003 | -0.00(-1.07%) |
Mar 01, 2022 | 0.3130 | 0.3130 | 0.2893 | 0.2903 | 45,654 | -0.01(-3.23%) |
Feb 28, 2022 | 0.3100 | 0.3195 | 0.3000 | 0.3000 | 73,240 | -0.01(-4.46%) |
Feb 25, 2022 | 0.3148 | 0.3270 | 0.3081 | 0.3140 | 20,019 | +0.01(+4.39%) |
Feb 24, 2022 | 0.3308 | 0.3441 | 0.2987 | 0.3008 | 123,530 | -0.06(-17.27%) |
Feb 23, 2022 | 0.3977 | 0.3977 | 0.3485 | 0.3636 | 41,613 | -0.02(-6.05%) |
Feb 22, 2022 | 0.4047 | 0.4140 | 0.3870 | 0.3870 | 29,633 | -0.02(-5.82%) |
Feb 18, 2022 | 0.4109 | 0 | -0.00(-0.63%) | |||
Feb 17, 2022 | 0.4082 | 0.4267 | 0.3998 | 0.4135 | 54,246 | +0.01(+3.37%) |
Feb 16, 2022 | 0.3673 | 0.4181 | 0.3673 | 0.4000 | 136,599 | +0.07(+20.85%) |
Feb 15, 2022 | 0.3212 | 0.3336 | 0.3060 | 0.3310 | 80,662 | +0.01(+1.78%) |
Feb 14, 2022 | 0.3395 | 0.3482 | 0.3200 | 0.3252 | 49,914 | -0.01(-1.57%) |
Feb 11, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3304 | 12,843 | -0.01(-2.82%) |
Feb 10, 2022 | 0.3437 | 0.3500 | 0.3384 | 0.3400 | 35,664 | -0.01(-2.38%) |
Feb 09, 2022 | 0.3349 | 0.3600 | 0.3209 | 0.3483 | 47,835 | +0.01(+3.97%) |
Feb 08, 2022 | 0.3450 | 0.3459 | 0.3300 | 0.3350 | 24,155 | -0.01(-2.59%) |
Feb 07, 2022 | 0.3440 | 0.3549 | 0.3281 | 0.3439 | 15,984 | +0.01(+3.27%) |
Feb 04, 2022 | 0.3810 | 0.3810 | 0.3306 | 0.3330 | 26,531 | -0.01(-2.06%) |
Feb 03, 2022 | 0.3400 | 0.3556 | 0.3400 | 99,988 | +0.01(+2.10%) | |
Feb 02, 2022 | 0.3645 | 0.3645 | 0.3143 | 0.3330 | 94,506 | -0.02(-4.37%) |