Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.2003 | 0.2100 | 0.2000 | 0.2013 | 40,501 | -0.02(-10.53%) |
Mar 30, 2022 | 0.1801 | 0.2397 | 0.1801 | 0.2250 | 37,573 | -0.01(-6.21%) |
Mar 29, 2022 | 0.2202 | 0.2505 | 0.2202 | 0.2399 | 32,410 | +0.03(+13.37%) |
Mar 28, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2116 | 7,424 | -0.04(-15.36%) |
Mar 25, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | 2,931 | -0.04(-13.79%) |
Mar 24, 2022 | 0.2400 | 0.2900 | 0.2400 | 0.2900 | 25,701 | +0.05(+20.68%) |
Mar 23, 2022 | 0.1801 | 0.2799 | 0.1801 | 0.2403 | 49,900 | +0.02(+10.23%) |
Mar 22, 2022 | 0.2275 | 0.2800 | 0.1995 | 0.2180 | 21,075 | -0.07(-24.70%) |
Mar 21, 2022 | 0.2900 | 0.2900 | 0.2275 | 0.2895 | 10,982 | -0.01(-2.85%) |
Mar 18, 2022 | 0.2800 | 0.2980 | 0.2200 | 0.2980 | 76,996 | +0.08(+36.14%) |
Mar 17, 2022 | 0.1300 | 0.2490 | 0.1203 | 0.2189 | 144,836 | +0.09(+71.69%) |
Mar 16, 2022 | 0.0970 | 0.1334 | 0.0900 | 0.1275 | 117,187 | +0.03(+31.44%) |
Mar 15, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0970 | 145,547 | -0.00(-1.92%) |
Mar 14, 2022 | 0.2200 | 0.2200 | 0.0880 | 0.0989 | 433,091 | -0.14(-58.79%) |
Mar 11, 2022 | 0.2501 | 0.2557 | 0.2400 | 0.2400 | 53,347 | -0.03(-10.48%) |
Mar 10, 2022 | 0.3000 | 0.3099 | 0.2412 | 0.2681 | 10,975 | -0.00(-0.30%) |
Mar 09, 2022 | 0.2500 | 0.2975 | 0.2410 | 0.2689 | 26,637 | -0.02(-7.28%) |
Mar 08, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | 25,965 | +0.02(+7.01%) |
Mar 07, 2022 | 0.2400 | 0.2710 | 0.2350 | 0.2710 | 29,473 | +0.03(+10.61%) |
Mar 04, 2022 | 0.2400 | 0.2499 | 0.2400 | 0.2450 | 3,401 | -0.00(-1.25%) |
Mar 03, 2022 | 0.2650 | 0.2729 | 0.2400 | 0.2481 | 13,248 | -0.01(-3.65%) |
Mar 02, 2022 | 0.2300 | 0.2799 | 0.2300 | 0.2575 | 2,910 | +0.04(+17.05%) |
Mar 01, 2022 | 0.2840 | 0.2840 | 0.2200 | 0.2200 | 55,965 | -0.04(-13.73%) |
Feb 28, 2022 | 0.2500 | 0.2999 | 0.2500 | 0.2550 | 8,809 | +0.01(+2.00%) |
Feb 25, 2022 | 0.2501 | 0.2999 | 0.2500 | 0.2500 | 7,803 | -0.04(-15.08%) |
Feb 24, 2022 | 0.2400 | 0.2944 | 0.2400 | 0.2944 | 13,169 | +0.04(+17.76%) |
Feb 23, 2022 | 0.2201 | 0.2868 | 0.2201 | 0.2500 | 31,058 | -0.01(-1.96%) |
Feb 22, 2022 | 0.2600 | 0.2859 | 0.2300 | 0.2550 | 30,425 | +0.00(+0.00%) |
Feb 18, 2022 | 0.2550 | 0 | -0.02(-5.56%) | |||
Feb 17, 2022 | 0.2948 | 0.2999 | 0.2499 | 0.2700 | 128,698 | -0.05(-15.31%) |
Feb 16, 2022 | 0.3126 | 0.3450 | 0.2854 | 0.3188 | 37,890 | +0.01(+2.84%) |
Feb 15, 2022 | 0.3499 | 0.3599 | 0.2701 | 0.3100 | 96,492 | -0.05(-14.62%) |
Feb 14, 2022 | 0.3297 | 0.3762 | 0.3000 | 0.3631 | 28,855 | +0.03(+10.06%) |
Feb 11, 2022 | 0.3451 | 0.3520 | 0.3000 | 0.3299 | 68,996 | -0.01(-1.58%) |
Feb 10, 2022 | 0.3799 | 0.4073 | 0.3352 | 0.3352 | 68,528 | -0.04(-11.32%) |
Feb 09, 2022 | 0.3510 | 0.4408 | 0.3500 | 0.3780 | 116,662 | +0.04(+10.98%) |
Feb 08, 2022 | 0.3610 | 0.4200 | 0.3324 | 0.3406 | 94,384 | -0.02(-5.91%) |
Feb 07, 2022 | 0.4014 | 0.5000 | 0.3400 | 0.3620 | 88,137 | -0.08(-18.65%) |
Feb 04, 2022 | 0.5300 | 0.5588 | 0.4201 | 0.4450 | 94,193 | -0.05(-10.08%) |
Feb 03, 2022 | 0.4902 | 0.4000 | 0.4949 | 179,854 | -0.07(-11.63%) | |
Feb 02, 2022 | 0.7000 | 0.7063 | 0.5073 | 0.5600 | 352,817 | -0.46(-45.10%) |
Feb 01, 2022 | 1.000 | 1.095 | 0.9500 | 1.020 | 9,166 | +0.11(+11.50%) |
Jan 31, 2022 | 0.8549 | 1.020 | 0.7101 | 0.9148 | 6,591 | +0.01(+1.64%) |
Jan 28, 2022 | 0.8600 | 0.9600 | 0.7000 | 0.9000 | 170,342 | +0.04(+4.51%) |
Jan 27, 2022 | 0.9699 | 0.9700 | 0.8600 | 0.8612 | 36,427 | -0.23(-20.99%) |
Jan 26, 2022 | 1.100 | 1.160 | 1.040 | 1.090 | 23,163 | +0.03(+2.83%) |
Jan 25, 2022 | 0.9499 | 1.130 | 0.8928 | 1.060 | 19,121 | +0.05(+4.95%) |
Jan 24, 2022 | 1.030 | 1.030 | 0.9400 | 1.010 | 82,403 | -0.04(-3.81%) |
Jan 21, 2022 | 1.130 | 1.130 | 1.010 | 1.050 | 87,987 | -0.11(-9.48%) |
Jan 20, 2022 | 1.270 | 1.290 | 1.160 | 1.160 | 14,912 | -0.10(-7.94%) |
Jan 19, 2022 | 1.200 | 1.260 | 1.200 | 1.260 | 16,533 | +0.08(+7.23%) |
Jan 18, 2022 | 1.210 | 1.220 | 1.100 | 1.175 | 23,298 | -0.10(-8.20%) |
Jan 14, 2022 | 1.280 | 0 | -0.06(-4.48%) | |||
Jan 13, 2022 | 1.320 | 1.490 | 1.320 | 1.340 | 24,761 | -0.05(-3.60%) |
Jan 12, 2022 | 1.380 | 1.500 | 1.380 | 1.390 | 33,352 | +0.09(+6.93%) |
Jan 11, 2022 | 1.200 | 1.380 | 1.200 | 1.300 | 33,330 | +0.12(+10.16%) |
Jan 10, 2022 | 1.170 | 1.200 | 1.040 | 1.180 | 101,227 | +0.02(+1.72%) |
Jan 07, 2022 | 1.160 | 1.215 | 1.160 | 1.160 | 4,501 | -0.03(-2.52%) |
Jan 06, 2022 | 1.160 | 1.230 | 1.150 | 1.190 | 6,299 | +0.03(+2.59%) |
Jan 05, 2022 | 1.311 | 1.311 | 1.160 | 1.160 | 639 | -0.10(-7.94%) |
Jan 04, 2022 | 1.290 | 1.290 | 1.190 | 1.260 | 6,422 | -0.07(-5.27%) |