Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1670 | 0.1800 | 0.1484 | 0.1555 | 15,978,352 | -0.02(-13.61%) |
Apr 28, 2022 | 0.1500 | 0.1877 | 0.1460 | 0.1800 | 57,725,084 | +0.05(+35.44%) |
Apr 27, 2022 | 0.1303 | 0.1362 | 0.1275 | 0.1329 | 14,539,284 | +0.00(+2.63%) |
Apr 26, 2022 | 0.1400 | 0.1368 | 0.1231 | 0.1295 | 5,462,267 | +0.00(+1.01%) |
Apr 25, 2022 | 0.1350 | 0.1362 | 0.1272 | 0.1282 | 7,216,569 | -0.01(-8.30%) |
Apr 22, 2022 | 0.1420 | 0.1435 | 0.1378 | 0.1398 | 2,905,352 | -0.01(-4.25%) |
Apr 21, 2022 | 0.1500 | 0.1540 | 0.1380 | 0.1460 | 6,709,241 | -0.00(-2.67%) |
Apr 20, 2022 | 0.1588 | 0.1600 | 0.1444 | 0.1500 | 9,465,798 | -0.00(-1.25%) |
Apr 19, 2022 | 0.1482 | 0.1725 | 0.1482 | 0.1519 | 14,386,609 | +0.01(+6.08%) |
Apr 18, 2022 | 0.1688 | 0.1715 | 0.1278 | 0.1432 | 8,763,717 | -0.03(-15.22%) |
Apr 14, 2022 | 0.1800 | 0.1829 | 0.1625 | 0.1689 | 5,715,322 | -0.01(-3.54%) |
Apr 13, 2022 | 0.1709 | 0.1830 | 0.1675 | 0.1751 | 6,764,882 | +0.00(+2.82%) |
Apr 12, 2022 | 0.1725 | 0.1839 | 0.1702 | 0.1703 | 5,124,546 | -0.00(-1.28%) |
Apr 11, 2022 | 0.1622 | 0.1815 | 0.1622 | 0.1725 | 11,261,217 | -0.02(-8.73%) |
Apr 08, 2022 | 0.2100 | 0.2111 | 0.1871 | 0.1890 | 18,415,164 | -0.03(-13.30%) |
Apr 07, 2022 | 0.2170 | 0.2245 | 0.1900 | 0.2180 | 18,702,930 | +0.00(+0.60%) |
Apr 06, 2022 | 0.2300 | 0.2338 | 0.2100 | 0.2167 | 8,210,609 | -0.02(-7.31%) |
Apr 05, 2022 | 0.2363 | 0.2418 | 0.2251 | 0.2338 | 7,501,809 | -0.00(-0.93%) |
Apr 04, 2022 | 0.2389 | 0.2450 | 0.2305 | 0.2360 | 14,940,275 | -0.00(-0.76%) |
Apr 01, 2022 | 0.2250 | 0.2470 | 0.2250 | 0.2378 | 8,421,415 | +0.01(+4.30%) |
Mar 31, 2022 | 0.2271 | 0.2350 | 0.2222 | 0.2280 | 6,033,305 | -0.00(-0.31%) |
Mar 30, 2022 | 0.2500 | 0.2516 | 0.2230 | 0.2287 | 20,311,960 | -0.01(-4.27%) |
Mar 29, 2022 | 0.2254 | 0.2525 | 0.2254 | 0.2389 | 20,657,908 | +0.01(+5.47%) |
Mar 28, 2022 | 0.2300 | 0.2340 | 0.2235 | 0.2265 | 3,787,159 | -0.00(-1.61%) |
Mar 25, 2022 | 0.2475 | 0.2475 | 0.2250 | 0.2302 | 6,681,095 | -0.02(-6.84%) |
Mar 24, 2022 | 0.2453 | 0.2570 | 0.2402 | 0.2471 | 7,396,412 | +0.00(+0.73%) |
Mar 23, 2022 | 0.2457 | 0.2515 | 0.2350 | 0.2453 | 7,592,541 | +0.00(+0.57%) |
Mar 22, 2022 | 0.2400 | 0.2540 | 0.2400 | 0.2439 | 6,728,182 | +0.01(+3.09%) |
Mar 21, 2022 | 0.2490 | 0.2600 | 0.2328 | 0.2366 | 9,256,503 | -0.03(-11.22%) |
Mar 18, 2022 | 0.2456 | 0.2750 | 0.2366 | 0.2665 | 30,203,684 | +0.02(+8.42%) |
Mar 17, 2022 | 0.2238 | 0.2520 | 0.2204 | 0.2458 | 9,733,100 | +0.02(+7.10%) |
Mar 16, 2022 | 0.2200 | 0.2338 | 0.2117 | 0.2295 | 7,659,046 | +0.02(+7.04%) |
Mar 15, 2022 | 0.2185 | 0.2185 | 0.2061 | 0.2144 | 3,245,499 | +0.00(+0.19%) |
Mar 14, 2022 | 0.2337 | 0.2337 | 0.2053 | 0.2140 | 5,295,560 | -0.02(-8.94%) |
Mar 11, 2022 | 0.2130 | 0.2389 | 0.2011 | 0.2350 | 15,794,927 | +0.02(+10.90%) |
Mar 10, 2022 | 0.2075 | 0.2119 | 4,506,232 | -0.01(-5.32%) | ||
Mar 09, 2022 | 0.2299 | 0.2299 | 0.2161 | 0.2238 | 4,083,664 | +0.01(+4.97%) |
Mar 08, 2022 | 0.2025 | 0.2250 | 0.2000 | 0.2132 | 6,922,466 | -0.01(-3.53%) |
Mar 07, 2022 | 0.2100 | 0.2297 | 0.2041 | 0.2210 | 15,260,898 | +0.02(+10.72%) |
Mar 04, 2022 | 0.2365 | 0.2399 | 0.1958 | 0.1996 | 19,985,316 | -0.04(-17.21%) |
Mar 03, 2022 | 0.2500 | 0.2535 | 0.2320 | 0.2411 | 9,800,900 | -0.00(-1.99%) |
Mar 02, 2022 | 0.2347 | 0.2674 | 0.2291 | 0.2460 | 49,458,212 | +0.02(+6.96%) |
Mar 01, 2022 | 0.2375 | 0.2407 | 0.2185 | 0.2300 | 9,982,921 | -0.01(-2.62%) |
Feb 28, 2022 | 0.2280 | 0.2375 | 0.2158 | 0.2362 | 5,682,318 | +0.00(+1.03%) |
Feb 25, 2022 | 0.2396 | 0.2350 | 0.2209 | 0.2338 | 5,745,115 | +0.00(+1.96%) |
Feb 24, 2022 | 0.2030 | 0.2300 | 0.1900 | 0.2293 | 10,260,083 | +0.00(+0.53%) |
Feb 23, 2022 | 0.2500 | 0.2500 | 0.2222 | 0.2281 | 10,092,585 | -0.00(-1.26%) |
Feb 22, 2022 | 0.2675 | 0.2779 | 0.2190 | 0.2310 | 32,744,516 | -0.28(-55.22%) |
Feb 18, 2022 | 0.5158 | 0 | -0.07(-11.30%) | |||
Feb 17, 2022 | 0.6100 | 0.6850 | 0.5700 | 0.5815 | 9,357,816 | -0.16(-21.43%) |
Feb 16, 2022 | 0.5781 | 0.7437 | 0.5403 | 0.7401 | 15,464,162 | -0.15(-16.66%) |
Feb 15, 2022 | 0.4610 | 0.8981 | 0.4600 | 0.8881 | 9,948,845 | +0.43(+93.11%) |
Feb 14, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4599 | 618,615 | -0.01(-2.15%) |
Feb 11, 2022 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 1,057,725 | -0.00(-0.74%) |
Feb 10, 2022 | 0.4800 | 0.4850 | 0.4658 | 0.4735 | 459,643 | -0.01(-1.35%) |
Feb 09, 2022 | 0.4800 | 0.4889 | 0.4771 | 0.4800 | 450,334 | -0.00(-0.87%) |
Feb 08, 2022 | 0.4875 | 0.4900 | 0.4650 | 0.4842 | 345,122 | +0.00(+0.88%) |
Feb 07, 2022 | 0.4600 | 0.4849 | 0.4403 | 0.4800 | 1,369,212 | +0.04(+9.59%) |
Feb 04, 2022 | 0.4300 | 0.4449 | 0.4250 | 0.4380 | 506,389 | +0.01(+2.03%) |
Feb 03, 2022 | 0.4300 | 0.4160 | 0.4293 | 403,734 | -0.01(-2.45%) | |
Feb 02, 2022 | 0.4356 | 0.4551 | 0.4301 | 0.4401 | 476,992 | +0.00(+1.13%) |