Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4450 | 0.4450 | 0.2700 | 0.3850 | 9,715 | -0.00(-1.03%) |
Apr 28, 2022 | 0.3300 | 0.3890 | 0.3300 | 0.3890 | 950 | -0.01(-2.51%) |
Apr 27, 2022 | 0.3450 | 0.3990 | 0.2650 | 0.3990 | 6,991 | +0.05(+15.65%) |
Apr 26, 2022 | 0.3050 | 0.3450 | 0.3050 | 0.3450 | 2,510 | +0.04(+12.20%) |
Apr 25, 2022 | 0.3375 | 0.3500 | 0.2600 | 0.3075 | 22,508 | -0.04(-10.87%) |
Apr 22, 2022 | 0.4300 | 0.4300 | 0.2900 | 0.3450 | 79,224 | -0.09(-21.41%) |
Apr 21, 2022 | 0.3200 | 0.4390 | 0.3200 | 0.4390 | 4,238 | +0.14(+46.33%) |
Apr 20, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 14,735 | +0.02(+7.14%) |
Apr 19, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 8,125 | +0.03(+9.80%) |
Apr 18, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2550 | 8,504 | -0.02(-5.56%) |
Apr 14, 2022 | 0.2100 | 0.2700 | 0.2000 | 0.2700 | 40,400 | +0.07(+35.00%) |
Apr 13, 2022 | 0.1800 | 0.2400 | 0.1800 | 0.2000 | 3,038 | +0.01(+2.56%) |
Apr 12, 2022 | 0.1800 | 0.2700 | 0.1200 | 0.1950 | 18,979 | +0.02(+14.71%) |
Apr 11, 2022 | 0.1700 | 0.1803 | 0.1700 | 0.1700 | 1,186 | -0.01(-5.56%) |
Apr 08, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 10,646 | -0.04(-18.18%) |
Apr 07, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 100 | +0.05(+29.41%) |
Apr 06, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 534 | +0.00(+0.00%) |
Apr 05, 2022 | 0.2400 | 0.2400 | 0.1700 | 0.1700 | 540 | +0.00(+0.00%) |
Apr 04, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.01(+6.25%) |
Apr 01, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 101 | +0.02(+14.29%) |
Mar 31, 2022 | 0.1401 | 0.1401 | 0.1400 | 0.1400 | 2,620 | +0.00(+0.00%) |
Mar 29, 2022 | 0.1400 | 0 | +0.00(+0.00%) | |||
Mar 28, 2022 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 575 | +0.01(+7.69%) |
Mar 25, 2022 | 0.2010 | 0.2098 | 0.1300 | 0.1300 | 32,435 | -0.09(-40.91%) |
Mar 24, 2022 | 0.2205 | 0.2205 | 0.2200 | 0.2200 | 1,210 | +0.02(+9.45%) |
Mar 23, 2022 | 0.2010 | 0.2846 | 0.2010 | 0.2010 | 637 | -0.03(-12.42%) |
Mar 22, 2022 | 0.2010 | 0.2295 | 0.2010 | 0.2295 | 2,350 | +0.03(+14.18%) |
Mar 21, 2022 | 0.2020 | 0.2100 | 0.2010 | 0.2010 | 15,090 | -0.02(-9.46%) |
Mar 18, 2022 | 0.2320 | 0.2320 | 0.2220 | 0.2220 | 6,306 | -0.04(-16.54%) |
Mar 17, 2022 | 0.2770 | 0.2770 | 0.2320 | 0.2660 | 7,640 | -0.05(-16.85%) |
Mar 16, 2022 | 0.3010 | 0.3250 | 0.2770 | 0.3199 | 13,571 | -0.00(-0.03%) |
Mar 15, 2022 | 0.3211 | 0.3690 | 0.3200 | 0.3200 | 21,585 | -0.05(-13.28%) |
Mar 14, 2022 | 0.3250 | 0.3700 | 0.3210 | 0.3690 | 16,645 | +0.04(+13.54%) |
Mar 11, 2022 | 0.4500 | 0.4500 | 0.3250 | 0.3250 | 92,280 | -0.11(-26.14%) |
Mar 10, 2022 | 0.5000 | 0.5500 | 0.4350 | 0.4400 | 282,782 | +0.01(+2.33%) |
Mar 09, 2022 | 0.4950 | 0.4950 | 0.4300 | 0.4300 | 609 | +0.01(+1.18%) |
Mar 08, 2022 | 0.4600 | 0.4600 | 0.4250 | 0.4250 | 2,720 | +0.00(+0.00%) |
Mar 07, 2022 | 0.4900 | 0.4900 | 0.4250 | 0.4250 | 15,432 | -0.06(-11.92%) |
Mar 04, 2022 | 0.5111 | 0.5990 | 0.4650 | 0.4825 | 21,123 | -0.05(-9.27%) |
Mar 03, 2022 | 0.5800 | 0.6000 | 0.5075 | 0.5318 | 35,202 | -0.04(-7.51%) |
Mar 02, 2022 | 0.5849 | 0.5849 | 0.4250 | 0.5750 | 4,117 | +0.10(+21.36%) |
Mar 01, 2022 | 0.5763 | 0.5950 | 0.4250 | 0.4738 | 16,434 | -0.12(-20.37%) |
Feb 28, 2022 | 0.3625 | 0.6500 | 0.3500 | 0.5950 | 64,750 | +0.22(+58.67%) |
Feb 25, 2022 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 3,066 | -0.03(-6.25%) |
Feb 24, 2022 | 0.4160 | 0.4160 | 0.3250 | 0.4000 | 6,559 | -0.06(-13.04%) |
Feb 23, 2022 | 0.4300 | 0.5050 | 0.4150 | 0.4600 | 4,221 | +0.03(+6.98%) |
Feb 22, 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4300 | 3,841 | -0.04(-8.51%) |
Feb 18, 2022 | 0.4700 | 0 | -0.08(-13.76%) | |||
Feb 17, 2022 | 0.6500 | 0.6900 | 0.5250 | 0.5450 | 285,640 | -0.05(-9.17%) |
Feb 16, 2022 | 0.7450 | 0.9500 | 0.5770 | 0.6000 | 34,994 | +0.05(+10.09%) |
Feb 15, 2022 | 0.5450 | 0.5450 | 0.5200 | 0.5450 | 2,630 | +0.04(+6.86%) |
Feb 11, 2022 | 0.5100 | 0 | -0.14(-21.54%) | |||
Feb 09, 2022 | 0.6500 | 346 | -0.04(-5.80%) | |||
Feb 03, 2022 | 0.6900 | 0 | -0.06(-8.00%) | |||
Feb 02, 2022 | 0.6001 | 0.9380 | 0.6000 | 0.7500 | 100,105 | -0.20(-20.89%) |