Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9000 | 0.9000 | 0.7516 | 0.7800 | 150,063 | -0.04(-4.88%) |
Apr 28, 2022 | 0.9200 | 0.9800 | 0.6939 | 0.8200 | 502,370 | -0.06(-6.82%) |
Apr 27, 2022 | 1.050 | 1.120 | 0.8600 | 0.8800 | 704,301 | -0.30(-25.42%) |
Apr 26, 2022 | 1.270 | 1.290 | 1.020 | 1.180 | 6,901,958 | +0.20(+20.41%) |
Apr 25, 2022 | 0.9300 | 1.040 | 0.9300 | 0.9800 | 167,169 | -0.05(-4.85%) |
Apr 22, 2022 | 1.150 | 1.150 | 1.000 | 1.030 | 104,134 | -0.14(-11.97%) |
Apr 21, 2022 | 1.100 | 1.260 | 1.090 | 1.170 | 331,898 | +0.04(+3.54%) |
Apr 20, 2022 | 1.020 | 1.200 | 1.010 | 1.130 | 366,127 | +0.07(+6.60%) |
Apr 19, 2022 | 0.9500 | 1.160 | 0.9000 | 1.060 | 278,664 | +0.10(+10.44%) |
Apr 18, 2022 | 1.000 | 1.000 | 0.9300 | 0.9598 | 34,011 | +0.00(+0.46%) |
Apr 14, 2022 | 1.000 | 1.024 | 0.9105 | 0.9554 | 40,232 | -0.04(-4.46%) |
Apr 13, 2022 | 0.9800 | 1.140 | 0.9700 | 1.000 | 131,200 | -0.03(-2.91%) |
Apr 12, 2022 | 1.260 | 1.260 | 1.010 | 1.030 | 110,016 | -0.20(-16.26%) |
Apr 11, 2022 | 1.330 | 1.349 | 1.152 | 1.230 | 96,242 | -0.06(-4.65%) |
Apr 08, 2022 | 1.320 | 1.480 | 1.260 | 1.290 | 108,189 | -0.07(-5.15%) |
Apr 07, 2022 | 1.580 | 1.605 | 1.180 | 1.360 | 508,413 | -0.15(-9.93%) |
Apr 06, 2022 | 1.330 | 1.620 | 1.270 | 1.510 | 443,023 | +0.14(+10.22%) |
Apr 05, 2022 | 1.470 | 1.470 | 1.300 | 1.370 | 76,999 | -0.09(-6.16%) |
Apr 04, 2022 | 1.510 | 1.588 | 1.430 | 1.460 | 127,090 | +0.00(+0.00%) |
Apr 01, 2022 | 1.570 | 1.640 | 1.400 | 1.460 | 581,535 | -0.03(-2.01%) |
Mar 31, 2022 | 1.710 | 1.760 | 1.450 | 1.490 | 97,702 | -0.19(-11.31%) |
Mar 30, 2022 | 1.800 | 1.870 | 1.660 | 1.680 | 72,757 | -0.14(-7.69%) |
Mar 29, 2022 | 1.570 | 1.900 | 1.570 | 1.820 | 606,817 | +0.19(+11.66%) |
Mar 28, 2022 | 1.800 | 1.859 | 1.610 | 1.630 | 166,456 | -0.19(-10.44%) |
Mar 25, 2022 | 1.960 | 2.010 | 1.800 | 1.820 | 171,955 | -0.26(-12.50%) |
Mar 24, 2022 | 1.850 | 2.660 | 1.651 | 2.080 | 2,096,496 | +0.24(+13.04%) |
Mar 23, 2022 | 2.150 | 2.850 | 1.820 | 1.840 | 3,882,754 | -0.35(-15.98%) |
Mar 22, 2022 | 1.420 | 2.266 | 1.420 | 2.190 | 925,417 | +0.75(+52.08%) |
Mar 21, 2022 | 1.680 | 1.699 | 1.430 | 1.440 | 33,802 | -0.25(-14.79%) |
Mar 18, 2022 | 1.610 | 1.710 | 1.590 | 1.690 | 57,866 | +0.05(+3.05%) |
Mar 17, 2022 | 1.800 | 1.880 | 1.640 | 1.640 | 93,150 | -0.18(-9.89%) |
Mar 16, 2022 | 1.740 | 2.190 | 1.570 | 1.820 | 411,239 | +0.14(+8.33%) |
Mar 15, 2022 | 1.640 | 1.772 | 1.450 | 1.680 | 284,395 | -0.01(-0.71%) |
Mar 14, 2022 | 1.250 | 1.810 | 1.250 | 1.692 | 334,771 | +0.46(+37.56%) |
Mar 11, 2022 | 1.390 | 1.390 | 1.210 | 1.230 | 9,569 | +0.02(+1.65%) |
Mar 10, 2022 | 1.442 | 1.442 | 1.150 | 1.210 | 48,953 | -0.09(-6.92%) |
Mar 09, 2022 | 1.090 | 1.620 | 1.090 | 1.300 | 90,067 | +0.14(+12.07%) |
Mar 08, 2022 | 1.200 | 1.210 | 1.089 | 1.160 | 33,354 | -0.05(-4.13%) |
Mar 07, 2022 | 1.440 | 1.600 | 1.110 | 1.210 | 72,451 | +0.88(+272.19%) |
Mar 04, 2022 | 0.3031 | 0.3263 | 0.2801 | 0.3251 | 193,293 | +0.03(+8.37%) |
Mar 03, 2022 | 0.2961 | 0.3290 | 0.2961 | 0.3000 | 129,300 | -0.01(-4.15%) |
Mar 02, 2022 | 0.3100 | 0.3498 | 0.2980 | 0.3130 | 236,310 | +0.00(+0.97%) |
Mar 01, 2022 | 0.2900 | 0.3188 | 0.2802 | 0.3100 | 120,538 | +0.02(+8.28%) |
Feb 28, 2022 | 0.3600 | 0.3600 | 0.2680 | 0.2863 | 321,268 | -0.09(-24.64%) |
Feb 25, 2022 | 0.3759 | 0.3889 | 0.3714 | 0.3799 | 12,296 | -0.01(-2.56%) |
Feb 24, 2022 | 0.4102 | 0.4102 | 0.3300 | 0.3899 | 50,572 | -0.03(-6.36%) |
Feb 23, 2022 | 0.3802 | 0.4315 | 0.3802 | 0.4164 | 100,304 | -0.03(-7.43%) |
Feb 22, 2022 | 0.4333 | 0.4498 | 0.4272 | 0.4498 | 103,561 | +0.02(+3.86%) |
Feb 18, 2022 | 0.4331 | 0 | -0.02(-3.97%) | |||
Feb 17, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4510 | 21,806 | -0.01(-1.98%) |
Feb 16, 2022 | 0.4800 | 0.4990 | 0.4400 | 0.4601 | 61,796 | +0.02(+5.53%) |
Feb 15, 2022 | 0.4302 | 0.4700 | 0.4205 | 0.4360 | 66,548 | +0.00(+0.21%) |
Feb 14, 2022 | 0.4573 | 0.4573 | 0.4337 | 0.4351 | 19,003 | -0.00(-1.11%) |
Feb 11, 2022 | 0.4500 | 0.4690 | 0.4400 | 0.4400 | 43,372 | -0.00(-0.72%) |
Feb 10, 2022 | 0.4704 | 0.4852 | 0.4412 | 0.4432 | 62,386 | -0.03(-5.78%) |
Feb 09, 2022 | 0.4611 | 0.5300 | 0.4600 | 0.4704 | 106,177 | -0.00(-0.57%) |
Feb 08, 2022 | 0.4600 | 0.4851 | 0.4600 | 0.4731 | 27,214 | +0.01(+2.60%) |
Feb 07, 2022 | 0.5000 | 0.5300 | 0.4530 | 0.4611 | 51,038 | -0.04(-8.35%) |
Feb 04, 2022 | 0.5000 | 0.5300 | 0.4922 | 0.5031 | 13,704 | +0.01(+2.67%) |
Feb 03, 2022 | 0.4900 | 0.4900 | 41,702 | -0.00(-0.43%) | ||
Feb 02, 2022 | 0.5200 | 0.5300 | 0.4916 | 0.4921 | 7,695 | +0.00(+0.33%) |