Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0785 | 0.0873 | 0.0785 | 0.0815 | 87,221 | +0.00(+0.49%) |
Apr 28, 2022 | 0.0820 | 0.0850 | 0.0781 | 0.0811 | 185,748 | -0.00(-1.10%) |
Apr 27, 2022 | 0.0880 | 0.0880 | 0.0781 | 0.0820 | 215,783 | -0.01(-6.82%) |
Apr 26, 2022 | 0.0850 | 0.1000 | 0.0811 | 0.0880 | 654,146 | -0.00(-2.22%) |
Apr 25, 2022 | 0.0853 | 0.1000 | 0.0780 | 0.0900 | 1,143,458 | +0.01(+8.43%) |
Apr 22, 2022 | 0.0850 | 0.0900 | 0.0780 | 0.0830 | 234,769 | -0.00(-2.35%) |
Apr 21, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 239,347 | -0.00(-3.41%) |
Apr 20, 2022 | 0.0900 | 0.0900 | 0.0811 | 0.0880 | 588,439 | -0.00(-2.22%) |
Apr 19, 2022 | 0.0870 | 0.0900 | 0.0750 | 0.0900 | 437,565 | +0.01(+13.92%) |
Apr 18, 2022 | 0.0866 | 0.0900 | 0.0750 | 0.0790 | 746,003 | -0.01(-10.94%) |
Apr 14, 2022 | 0.0920 | 0.1000 | 0.0828 | 0.0887 | 944,148 | -0.00(-3.59%) |
Apr 13, 2022 | 0.1075 | 0.1075 | 0.0900 | 0.0920 | 465,269 | -0.01(-7.82%) |
Apr 12, 2022 | 0.0900 | 0.1050 | 0.0850 | 0.0998 | 298,552 | +0.01(+6.17%) |
Apr 11, 2022 | 0.0983 | 0.1099 | 0.0900 | 0.0940 | 158,874 | -0.01(-6.93%) |
Apr 08, 2022 | 0.1021 | 0.1200 | 0.1002 | 0.1010 | 244,033 | +0.00(+0.80%) |
Apr 07, 2022 | 0.1100 | 0.1200 | 0.1002 | 0.1002 | 125,366 | -0.01(-11.33%) |
Apr 06, 2022 | 0.1062 | 0.1207 | 0.1000 | 0.1130 | 373,036 | +0.01(+8.13%) |
Apr 05, 2022 | 0.1050 | 0.1127 | 0.0900 | 0.1045 | 309,204 | -0.01(-5.00%) |
Apr 04, 2022 | 0.1118 | 0.1248 | 0.1060 | 0.1100 | 311,191 | -0.01(-8.33%) |
Apr 01, 2022 | 0.1186 | 0.1248 | 0.1050 | 0.1200 | 199,448 | +0.00(+1.10%) |
Mar 31, 2022 | 0.1200 | 0.1248 | 0.1050 | 0.1187 | 310,321 | -0.00(-1.33%) |
Mar 30, 2022 | 0.1201 | 0.1300 | 0.1200 | 0.1203 | 152,563 | -0.00(-0.58%) |
Mar 29, 2022 | 0.1199 | 0.1296 | 0.1140 | 0.1210 | 149,209 | -0.00(-1.22%) |
Mar 28, 2022 | 0.1225 | 0.1339 | 0.1200 | 0.1225 | 434,489 | -0.00(-0.49%) |
Mar 25, 2022 | 0.1270 | 0.1300 | 0.1212 | 0.1231 | 351,973 | +0.00(+0.90%) |
Mar 24, 2022 | 0.1200 | 0.1290 | 0.1200 | 0.1220 | 234,573 | +0.00(+1.67%) |
Mar 23, 2022 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 358,041 | -0.00(-1.64%) |
Mar 22, 2022 | 0.1300 | 0.1340 | 0.1200 | 0.1220 | 196,142 | -0.01(-3.94%) |
Mar 21, 2022 | 0.1226 | 0.1340 | 0.1200 | 0.1270 | 260,710 | +0.00(+1.60%) |
Mar 18, 2022 | 0.1210 | 0.1350 | 0.1210 | 0.1250 | 283,416 | -0.00(-2.65%) |
Mar 17, 2022 | 0.1180 | 0.1350 | 0.1160 | 0.1284 | 490,737 | +0.01(+10.69%) |
Mar 16, 2022 | 0.1200 | 0.1255 | 0.1102 | 0.1160 | 383,033 | -0.00(-3.33%) |
Mar 15, 2022 | 0.1398 | 0.1398 | 0.1102 | 0.1200 | 308,747 | -0.00(-2.52%) |
Mar 14, 2022 | 0.1125 | 0.1355 | 0.1100 | 0.1231 | 2,082,429 | +0.01(+7.04%) |
Mar 11, 2022 | 0.1200 | 0.1200 | 0.1021 | 0.1150 | 329,487 | +0.00(+1.77%) |
Mar 10, 2022 | 0.1085 | 0.1150 | 0.1050 | 0.1130 | 569,461 | +0.01(+9.71%) |
Mar 09, 2022 | 0.1035 | 0.1085 | 0.0990 | 0.1030 | 269,044 | -0.00(-1.90%) |
Mar 08, 2022 | 0.0900 | 0.1099 | 0.0900 | 0.1050 | 1,462,936 | +0.01(+16.67%) |
Mar 07, 2022 | 0.1055 | 0.1100 | 0.0818 | 0.0900 | 1,077,220 | -0.02(-17.43%) |
Mar 04, 2022 | 0.1135 | 0.1170 | 0.1010 | 0.1090 | 388,830 | -0.00(-3.96%) |
Mar 03, 2022 | 0.1110 | 0.1176 | 0.1065 | 0.1135 | 324,209 | +0.00(+1.52%) |
Mar 02, 2022 | 0.1030 | 0.1163 | 0.1000 | 0.1118 | 730,232 | +0.01(+4.98%) |
Mar 01, 2022 | 0.0980 | 0.1199 | 0.0800 | 0.1065 | 1,460,207 | +0.01(+9.12%) |
Feb 28, 2022 | 0.1036 | 0.1056 | 0.0900 | 0.0976 | 372,445 | -0.01(-7.58%) |
Feb 25, 2022 | 0.1000 | 0.1056 | 0.1010 | 0.1056 | 345,619 | +0.00(+4.45%) |
Feb 24, 2022 | 0.1000 | 0.1071 | 0.0890 | 0.1011 | 739,253 | -0.01(-5.51%) |
Feb 23, 2022 | 0.1125 | 0.1160 | 0.1020 | 0.1070 | 437,089 | -0.00(-3.86%) |
Feb 22, 2022 | 0.1050 | 0.1150 | 0.1020 | 0.1113 | 647,745 | +0.00(+1.18%) |
Feb 18, 2022 | 0.1100 | 0 | -0.01(-5.17%) | |||
Feb 17, 2022 | 0.1170 | 0.1199 | 0.1100 | 0.1160 | 320,104 | -0.00(-3.25%) |
Feb 16, 2022 | 0.1300 | 0.1300 | 0.1143 | 0.1199 | 567,197 | +0.00(+3.10%) |
Feb 15, 2022 | 0.1200 | 0.1248 | 0.1100 | 0.1163 | 281,972 | -0.00(-3.08%) |
Feb 14, 2022 | 0.1295 | 0.1295 | 0.1110 | 0.1200 | 545,427 | -0.01(-7.34%) |
Feb 11, 2022 | 0.1248 | 0.1297 | 0.1210 | 0.1295 | 314,215 | +0.00(+3.60%) |
Feb 10, 2022 | 0.1300 | 0.1309 | 0.1225 | 0.1250 | 562,114 | -0.01(-3.85%) |
Feb 09, 2022 | 0.1302 | 0.1359 | 0.1300 | 0.1300 | 279,936 | -0.00(-0.15%) |
Feb 08, 2022 | 0.1329 | 0.1390 | 0.1300 | 0.1302 | 286,423 | -0.00(-2.03%) |
Feb 07, 2022 | 0.1440 | 0.1440 | 0.1300 | 0.1329 | 305,102 | -0.00(-2.57%) |
Feb 04, 2022 | 0.1388 | 0.1390 | 0.1313 | 0.1364 | 250,483 | -0.00(-2.08%) |
Feb 03, 2022 | 0.1400 | 0.1393 | 283,904 | +0.00(+1.31%) | ||
Feb 02, 2022 | 0.1310 | 0.1420 | 0.1301 | 0.1375 | 1,093,852 | +0.01(+4.96%) |