Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3400 | 0.3611 | 0.3050 | 0.3345 | 21,269,768 | -0.05(-12.00%) |
Apr 28, 2022 | 0.3572 | 0.5000 | 0.3410 | 0.3801 | 215,570,304 | +0.17(+81.87%) |
Apr 27, 2022 | 0.2100 | 0.2145 | 0.2019 | 0.2090 | 15,946,381 | -0.00(-1.23%) |
Apr 26, 2022 | 0.2240 | 0.2300 | 0.2110 | 0.2116 | 1,455,567 | -0.01(-6.37%) |
Apr 25, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2260 | 1,920,307 | -0.02(-8.87%) |
Apr 22, 2022 | 0.2597 | 0.2643 | 0.2367 | 0.2480 | 2,161,189 | -0.01(-5.13%) |
Apr 21, 2022 | 0.2633 | 0.2699 | 0.2508 | 0.2614 | 2,005,627 | -0.01(-2.06%) |
Apr 20, 2022 | 0.2785 | 0.2799 | 0.2561 | 0.2669 | 1,757,254 | -0.00(-1.55%) |
Apr 19, 2022 | 0.2900 | 0.2949 | 0.2660 | 0.2711 | 2,570,133 | -0.02(-8.29%) |
Apr 18, 2022 | 0.2989 | 0.3400 | 0.2855 | 0.2956 | 2,743,238 | -0.01(-3.65%) |
Apr 14, 2022 | 0.3150 | 0.3200 | 0.2850 | 0.3068 | 7,534,871 | -0.03(-10.03%) |
Apr 13, 2022 | 0.3689 | 0.4444 | 0.3346 | 0.3410 | 72,826,872 | +0.05(+17.34%) |
Apr 12, 2022 | 0.3074 | 0.3100 | 0.2651 | 0.2906 | 4,796,864 | -0.02(-6.26%) |
Apr 11, 2022 | 0.2870 | 0.3470 | 0.2475 | 0.3100 | 11,064,882 | +0.03(+10.05%) |
Apr 08, 2022 | 0.2600 | 0.2919 | 0.2550 | 0.2817 | 2,759,940 | +0.01(+4.80%) |
Apr 07, 2022 | 0.2698 | 0.2750 | 0.2606 | 0.2688 | 860,575 | -0.00(-0.37%) |
Apr 06, 2022 | 0.2792 | 0.2792 | 0.2511 | 0.2698 | 2,282,312 | -0.01(-3.64%) |
Apr 05, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 1,164,475 | -0.00(-1.65%) |
Apr 04, 2022 | 0.2857 | 0.2894 | 0.2800 | 0.2847 | 1,686,437 | +0.00(+0.46%) |
Apr 01, 2022 | 0.3050 | 0.3128 | 0.2725 | 0.2834 | 5,266,788 | -0.03(-10.03%) |
Mar 31, 2022 | 0.3232 | 0.3250 | 0.3140 | 0.3150 | 1,821,112 | -0.00(-0.88%) |
Mar 30, 2022 | 0.3300 | 0.3400 | 0.3120 | 0.3178 | 1,690,072 | -0.02(-6.56%) |
Mar 29, 2022 | 0.3141 | 0.3510 | 0.3020 | 0.3401 | 3,230,356 | +0.03(+8.28%) |
Mar 28, 2022 | 0.3300 | 0.3349 | 0.3021 | 0.3141 | 4,272,659 | -0.02(-6.85%) |
Mar 25, 2022 | 0.3440 | 0.3450 | 0.3325 | 0.3372 | 4,221,975 | -0.01(-2.29%) |
Mar 24, 2022 | 0.3500 | 0.3570 | 0.3400 | 0.3451 | 6,864,117 | +0.00(+0.91%) |
Mar 23, 2022 | 0.3420 | 0.3586 | 0.3350 | 0.3420 | 6,328,653 | +0.01(+1.63%) |
Mar 22, 2022 | 0.4000 | 0.4000 | 0.3200 | 0.3365 | 22,871,802 | -0.26(-43.38%) |
Mar 21, 2022 | 0.6489 | 0.6609 | 0.5753 | 0.5943 | 1,289,638 | -0.05(-7.20%) |
Mar 18, 2022 | 0.6400 | 0.6787 | 0.6205 | 0.6404 | 946,036 | +0.01(+1.41%) |
Mar 17, 2022 | 0.6155 | 0.6500 | 0.5805 | 0.6315 | 379,895 | +0.02(+3.49%) |
Mar 16, 2022 | 0.5950 | 0.6950 | 0.5950 | 0.6102 | 1,314,919 | +0.00(+0.61%) |
Mar 15, 2022 | 0.6900 | 0.7200 | 0.5900 | 0.6065 | 797,515 | -0.08(-12.18%) |
Mar 14, 2022 | 0.7500 | 0.8000 | 0.6716 | 0.6906 | 1,581,682 | -0.07(-9.13%) |
Mar 11, 2022 | 0.6400 | 0.8488 | 0.6200 | 0.7600 | 4,915,241 | +0.11(+17.21%) |
Mar 10, 2022 | 0.6700 | 0.6996 | 0.6200 | 0.6484 | 428,402 | -0.04(-6.02%) |
Mar 09, 2022 | 0.6100 | 0.6900 | 0.5900 | 0.6899 | 1,424,545 | +0.11(+18.95%) |
Mar 08, 2022 | 0.6500 | 0.6550 | 0.5600 | 0.5800 | 692,042 | +0.03(+5.55%) |
Mar 07, 2022 | 0.6037 | 0.6300 | 0.5400 | 0.5495 | 1,833,033 | -0.09(-14.54%) |
Mar 04, 2022 | 0.9195 | 1.060 | 0.5925 | 0.6430 | 22,108,654 | -0.09(-11.92%) |
Mar 03, 2022 | 0.8000 | 0.8030 | 0.7100 | 0.7300 | 136,802 | -0.04(-4.87%) |
Mar 02, 2022 | 0.8700 | 0.8800 | 0.7600 | 0.7674 | 111,384 | -0.04(-5.26%) |
Mar 01, 2022 | 0.8741 | 0.8800 | 0.7680 | 0.8100 | 172,205 | -0.03(-3.85%) |
Feb 28, 2022 | 0.7400 | 0.8425 | 0.7264 | 0.8424 | 167,104 | +0.10(+13.84%) |
Feb 25, 2022 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 82,761 | +0.03(+4.31%) |
Feb 24, 2022 | 0.6000 | 0.7500 | 0.6006 | 0.7094 | 209,535 | +0.04(+5.35%) |
Feb 23, 2022 | 0.7237 | 0.7770 | 0.6600 | 0.6734 | 185,022 | -0.06(-7.75%) |
Feb 22, 2022 | 0.8000 | 0.8300 | 0.7300 | 0.7300 | 141,976 | -0.09(-11.41%) |
Feb 18, 2022 | 0.8240 | 0 | -0.06(-6.95%) | |||
Feb 17, 2022 | 0.9100 | 0.9099 | 0.8711 | 0.8855 | 162,626 | -0.02(-2.74%) |
Feb 16, 2022 | 0.9500 | 0.9500 | 0.8702 | 0.9104 | 125,854 | +0.01(+0.57%) |
Feb 15, 2022 | 0.9451 | 0.9451 | 0.8729 | 0.9052 | 238,295 | +0.01(+0.57%) |
Feb 14, 2022 | 0.9100 | 0.9500 | 0.9000 | 0.9001 | 87,281 | -0.04(-4.24%) |
Feb 11, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9400 | 215,135 | -0.01(-1.05%) |
Feb 10, 2022 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 390,694 | -0.01(-1.04%) |
Feb 09, 2022 | 1.000 | 1.000 | 0.9500 | 0.9600 | 223,640 | -0.01(-0.60%) |
Feb 08, 2022 | 1.030 | 1.030 | 0.9510 | 0.9658 | 373,475 | -0.06(-6.23%) |
Feb 07, 2022 | 1.000 | 1.080 | 0.9751 | 1.030 | 833,488 | -0.28(-21.37%) |
Feb 04, 2022 | 1.370 | 1.390 | 1.300 | 1.310 | 58,285 | -0.03(-2.24%) |
Feb 03, 2022 | 1.320 | 1.340 | 81,672 | -0.06(-4.29%) | ||
Feb 02, 2022 | 1.370 | 1.450 | 1.340 | 1.400 | 125,632 | +0.03(+2.19%) |