Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.810 | 6.990 | 6.340 | 6.420 | 125,178 | +6.13(+2113.79%) |
Apr 28, 2022 | 0.3400 | 0.3480 | 0.2900 | 0.2900 | 1,485,478 | -0.06(-17.14%) |
Apr 27, 2022 | 0.3478 | 0.3700 | 0.3478 | 0.3500 | 137,587 | -0.02(-5.41%) |
Apr 26, 2022 | 0.3700 | 0.3947 | 0.3460 | 0.3700 | 137,375 | +0.01(+1.79%) |
Apr 25, 2022 | 0.3615 | 0.3800 | 0.3550 | 0.3635 | 77,123 | +0.01(+2.11%) |
Apr 22, 2022 | 0.3889 | 0.3997 | 0.3560 | 0.3560 | 92,591 | -0.02(-6.32%) |
Apr 21, 2022 | 0.3801 | 0.4000 | 0.3610 | 0.3800 | 108,076 | -0.01(-3.04%) |
Apr 20, 2022 | 0.3700 | 0.4100 | 0.3700 | 0.3919 | 315,481 | +0.02(+5.92%) |
Apr 19, 2022 | 0.3500 | 0.3859 | 0.3507 | 0.3700 | 94,518 | -0.01(-2.09%) |
Apr 18, 2022 | 0.3821 | 0.3940 | 0.3690 | 0.3779 | 152,111 | -0.01(-1.69%) |
Apr 14, 2022 | 0.3985 | 0.3985 | 0.3710 | 0.3844 | 67,029 | +0.00(+0.47%) |
Apr 13, 2022 | 0.3700 | 0.3873 | 0.3700 | 0.3826 | 109,657 | +0.00(+0.68%) |
Apr 12, 2022 | 0.4036 | 0.4036 | 0.3796 | 0.3800 | 57,694 | +0.00(+0.00%) |
Apr 11, 2022 | 0.4100 | 0.4100 | 0.3610 | 0.3800 | 397,737 | -0.02(-5.71%) |
Apr 08, 2022 | 0.3991 | 0.4156 | 0.3991 | 0.4030 | 80,584 | -0.01(-3.08%) |
Apr 07, 2022 | 0.4200 | 0.4200 | 0.3978 | 0.4158 | 85,902 | +0.02(+4.52%) |
Apr 06, 2022 | 0.4150 | 0.4150 | 0.3900 | 0.3978 | 97,172 | -0.01(-1.29%) |
Apr 05, 2022 | 0.4100 | 0.4174 | 0.4010 | 0.4030 | 69,070 | -0.01(-3.54%) |
Apr 04, 2022 | 0.4200 | 0.4426 | 0.4080 | 0.4178 | 233,401 | -0.01(-3.22%) |
Apr 01, 2022 | 0.4494 | 0.4494 | 0.4200 | 0.4317 | 64,396 | -0.00(-0.42%) |
Mar 31, 2022 | 0.4260 | 0.4400 | 0.4202 | 0.4335 | 53,573 | +0.01(+1.71%) |
Mar 30, 2022 | 0.4406 | 0.4406 | 0.4200 | 0.4262 | 230,210 | -0.01(-1.55%) |
Mar 29, 2022 | 0.4200 | 0.4473 | 0.4200 | 0.4329 | 172,260 | +0.00(+1.14%) |
Mar 28, 2022 | 0.4100 | 0.4320 | 0.4100 | 0.4280 | 81,592 | -0.00(-0.93%) |
Mar 25, 2022 | 0.4300 | 0.4320 | 0.4102 | 0.4320 | 78,955 | +0.00(+0.00%) |
Mar 24, 2022 | 0.4200 | 0.4335 | 0.4010 | 0.4320 | 201,850 | +0.02(+5.37%) |
Mar 23, 2022 | 0.4300 | 0.4300 | 0.4028 | 0.4100 | 129,928 | -0.01(-3.19%) |
Mar 22, 2022 | 0.4328 | 0.4328 | 0.4121 | 0.4235 | 75,249 | +0.01(+2.77%) |
Mar 21, 2022 | 0.4100 | 0.4160 | 0.4000 | 0.4121 | 112,792 | +0.00(+1.18%) |
Mar 18, 2022 | 0.4118 | 0.4225 | 0.3968 | 0.4073 | 181,738 | -0.01(-2.09%) |
Mar 17, 2022 | 0.4374 | 0.4374 | 0.3850 | 0.4160 | 266,739 | +0.03(+7.30%) |
Mar 16, 2022 | 0.3961 | 0.4139 | 0.3705 | 0.3877 | 290,350 | +0.00(+0.18%) |
Mar 15, 2022 | 0.3718 | 0.4020 | 0.3718 | 0.3870 | 184,469 | -0.00(-1.12%) |
Mar 14, 2022 | 0.4425 | 0.4425 | 0.3900 | 0.3914 | 410,790 | -0.03(-7.14%) |
Mar 11, 2022 | 0.4447 | 0.4680 | 0.4120 | 0.4215 | 241,515 | -0.03(-7.36%) |
Mar 10, 2022 | 0.4500 | 0.4666 | 0.4500 | 0.4550 | 218,650 | -0.01(-1.52%) |
Mar 09, 2022 | 0.4546 | 0.4680 | 0.4500 | 0.4620 | 46,724 | -0.00(-0.86%) |
Mar 08, 2022 | 0.4700 | 0.4700 | 0.4200 | 0.4660 | 312,774 | +0.01(+2.35%) |
Mar 07, 2022 | 0.4760 | 0.4760 | 0.4400 | 0.4553 | 396,901 | -0.02(-4.35%) |
Mar 04, 2022 | 0.4779 | 0.5100 | 0.4724 | 0.4760 | 120,272 | -0.01(-1.41%) |
Mar 03, 2022 | 0.4880 | 0.5048 | 0.4705 | 0.4828 | 292,672 | -0.02(-3.63%) |
Mar 02, 2022 | 0.4359 | 0.5100 | 0.4341 | 0.5010 | 504,190 | +0.07(+17.06%) |
Mar 01, 2022 | 0.4200 | 0.4430 | 0.4153 | 0.4280 | 220,978 | -0.00(-0.44%) |
Feb 28, 2022 | 0.4144 | 0.4441 | 0.4125 | 0.4299 | 123,724 | +0.01(+2.31%) |
Feb 25, 2022 | 0.4130 | 0.4390 | 0.4202 | 0.4202 | 83,169 | -0.01(-2.51%) |
Feb 24, 2022 | 0.4100 | 0.4310 | 0.4080 | 0.4310 | 388,897 | -0.01(-1.60%) |
Feb 23, 2022 | 0.4200 | 0.4498 | 0.4202 | 0.4380 | 69,923 | +0.01(+1.77%) |
Feb 22, 2022 | 0.4388 | 0.4540 | 0.4300 | 0.4304 | 235,964 | -0.02(-4.36%) |
Feb 18, 2022 | 0.4500 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 0.4585 | 0.4610 | 0.4400 | 0.4500 | 136,087 | -0.01(-1.96%) |
Feb 16, 2022 | 0.4600 | 0.4600 | 0.4436 | 0.4590 | 81,608 | +0.01(+1.53%) |
Feb 15, 2022 | 0.4400 | 0.4675 | 0.4360 | 0.4521 | 294,649 | +0.01(+2.75%) |
Feb 14, 2022 | 0.4500 | 0.4464 | 0.4392 | 0.4400 | 117,174 | -0.01(-2.81%) |
Feb 11, 2022 | 0.4708 | 0.4708 | 0.4451 | 0.4527 | 173,474 | -0.01(-2.41%) |
Feb 10, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4639 | 265,603 | -0.01(-1.11%) |
Feb 09, 2022 | 0.5300 | 0.5300 | 0.4441 | 0.4691 | 1,908,785 | -0.05(-9.77%) |
Feb 08, 2022 | 0.4700 | 0.6308 | 0.4651 | 0.5199 | 8,168,580 | +0.05(+11.69%) |
Feb 07, 2022 | 0.4600 | 0.4747 | 0.4500 | 0.4655 | 130,908 | +0.02(+3.44%) |
Feb 04, 2022 | 0.4300 | 0.4565 | 0.4202 | 0.4500 | 457,501 | +0.02(+4.58%) |
Feb 03, 2022 | 0.4418 | 0.4303 | 80,953 | -0.02(-3.95%) | ||
Feb 02, 2022 | 0.4500 | 0.4480 | 0.4300 | 0.4480 | 143,592 | +0.01(+3.37%) |