Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1660 | 0.1660 | 0.1610 | 0.1648 | 67,300 | +0.00(+2.36%) |
Apr 28, 2022 | 0.1550 | 0.1617 | 0.1466 | 0.1610 | 139,053 | +0.01(+5.92%) |
Apr 27, 2022 | 0.1579 | 0.1650 | 0.1500 | 0.1520 | 248,594 | -0.01(-7.32%) |
Apr 26, 2022 | 0.1602 | 0.1647 | 0.1587 | 0.1640 | 26,179 | -0.00(-0.49%) |
Apr 25, 2022 | 0.1684 | 0.1930 | 0.1557 | 0.1648 | 286,531 | -0.01(-4.46%) |
Apr 22, 2022 | 0.1960 | 0.2006 | 0.1600 | 0.1725 | 156,885 | -0.03(-13.32%) |
Apr 21, 2022 | 0.2200 | 0.2200 | 0.1980 | 0.1990 | 239,413 | -0.01(-6.13%) |
Apr 20, 2022 | 0.2100 | 0.2160 | 0.1922 | 0.2120 | 153,961 | -0.00(-0.98%) |
Apr 19, 2022 | 0.2200 | 0.2200 | 0.2097 | 0.2141 | 177,047 | -0.00(-0.88%) |
Apr 18, 2022 | 0.2200 | 0.2240 | 0.2100 | 0.2160 | 167,759 | -0.00(-1.82%) |
Apr 14, 2022 | 0.2300 | 0.2300 | 0.2138 | 0.2200 | 29,649 | -0.01(-2.70%) |
Apr 13, 2022 | 0.2100 | 0.2261 | 0.2100 | 0.2261 | 72,795 | +0.01(+3.48%) |
Apr 12, 2022 | 0.2327 | 0.2340 | 0.2135 | 0.2185 | 72,767 | -0.01(-3.96%) |
Apr 11, 2022 | 0.2253 | 0.2389 | 0.2250 | 0.2275 | 56,669 | -0.01(-2.19%) |
Apr 08, 2022 | 0.2440 | 0.2475 | 0.2298 | 0.2326 | 179,929 | -0.01(-5.02%) |
Apr 07, 2022 | 0.2399 | 0.2449 | 0.2320 | 0.2449 | 289,204 | +0.01(+2.08%) |
Apr 06, 2022 | 0.2588 | 0.2588 | 0.2340 | 0.2399 | 191,984 | -0.00(-1.44%) |
Apr 05, 2022 | 0.2400 | 0.2587 | 0.2400 | 0.2434 | 215,828 | +0.01(+4.02%) |
Apr 04, 2022 | 0.2300 | 0.2361 | 0.2201 | 0.2340 | 172,010 | +0.01(+5.26%) |
Apr 01, 2022 | 0.2315 | 0.2336 | 0.2218 | 0.2223 | 55,009 | -0.00(-1.77%) |
Mar 31, 2022 | 0.2263 | 0.2304 | 0.2207 | 0.2263 | 28,939 | +0.01(+2.96%) |
Mar 30, 2022 | 0.2315 | 0.2400 | 0.2171 | 0.2198 | 102,015 | -0.01(-2.22%) |
Mar 29, 2022 | 0.2300 | 0.2364 | 0.2150 | 0.2248 | 58,127 | -0.00(-2.13%) |
Mar 28, 2022 | 0.2400 | 0.2400 | 0.2150 | 0.2297 | 105,059 | -0.00(-0.04%) |
Mar 25, 2022 | 0.2300 | 0.2381 | 0.2254 | 0.2298 | 316,004 | +0.01(+2.91%) |
Mar 24, 2022 | 0.2253 | 0.2373 | 0.2200 | 0.2233 | 96,515 | +0.01(+3.48%) |
Mar 23, 2022 | 0.2198 | 0.2210 | 0.2056 | 0.2158 | 72,793 | +0.01(+4.55%) |
Mar 22, 2022 | 0.2000 | 0.2196 | 0.1960 | 0.2064 | 215,595 | -0.00(-0.43%) |
Mar 21, 2022 | 0.2220 | 0.2220 | 0.2000 | 0.2073 | 83,696 | -0.00(-0.62%) |
Mar 18, 2022 | 0.1966 | 0.2087 | 0.1890 | 0.2086 | 269,041 | +0.00(+1.26%) |
Mar 17, 2022 | 0.2256 | 0.2299 | 0.2013 | 0.2060 | 187,457 | -0.01(-6.36%) |
Mar 16, 2022 | 0.2290 | 0.2290 | 0.2108 | 0.2200 | 213,135 | +0.01(+5.06%) |
Mar 15, 2022 | 0.1880 | 0.2094 | 0.1880 | 0.2094 | 47,833 | +0.01(+5.97%) |
Mar 14, 2022 | 0.2123 | 0.2200 | 0.1976 | 0.1976 | 145,556 | -0.02(-7.32%) |
Mar 11, 2022 | 0.2302 | 0.2400 | 0.2101 | 0.2132 | 224,516 | -0.02(-8.10%) |
Mar 10, 2022 | 0.2360 | 0.2400 | 0.2100 | 0.2320 | 216,653 | +0.02(+7.56%) |
Mar 09, 2022 | 0.1690 | 0.2157 | 0.1690 | 0.2157 | 321,325 | +0.03(+17.42%) |
Mar 08, 2022 | 0.1747 | 0.1850 | 0.1740 | 0.1837 | 163,318 | +0.01(+4.97%) |
Mar 07, 2022 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 111,110 | +0.00(+2.94%) |
Mar 04, 2022 | 0.1790 | 0.1850 | 0.1633 | 0.1700 | 390,679 | -0.00(-1.39%) |
Mar 03, 2022 | 0.1670 | 0.1830 | 0.1670 | 0.1724 | 58,382 | +0.01(+3.23%) |
Mar 02, 2022 | 0.1790 | 0.1790 | 0.1610 | 0.1670 | 30,958 | -0.01(-3.24%) |
Mar 01, 2022 | 0.1620 | 0.1789 | 0.1620 | 0.1726 | 48,227 | -0.01(-3.14%) |
Feb 28, 2022 | 0.1750 | 0.1783 | 0.1600 | 0.1782 | 72,660 | +0.01(+4.27%) |
Feb 25, 2022 | 0.1612 | 0.1738 | 0.1553 | 0.1709 | 136,282 | +0.01(+8.65%) |
Feb 24, 2022 | 0.1600 | 0.1730 | 0.1573 | 0.1573 | 66,672 | -0.01(-4.26%) |
Feb 23, 2022 | 0.1753 | 0.1775 | 0.1612 | 0.1643 | 103,990 | -0.01(-4.97%) |
Feb 22, 2022 | 0.1650 | 0.1750 | 0.1630 | 0.1729 | 178,595 | +0.01(+6.33%) |
Feb 18, 2022 | 0.1626 | 0 | -0.01(-4.58%) | |||
Feb 17, 2022 | 0.1783 | 0.1783 | 0.1699 | 0.1704 | 75,844 | +0.00(+1.01%) |
Feb 16, 2022 | 0.1900 | 0.1900 | 0.1686 | 0.1687 | 106,223 | -0.01(-7.15%) |
Feb 15, 2022 | 0.1550 | 0.1817 | 0.1550 | 0.1817 | 165,641 | +0.03(+17.76%) |
Feb 14, 2022 | 0.1600 | 0.1621 | 0.1500 | 0.1543 | 176,925 | +0.00(+0.06%) |
Feb 11, 2022 | 0.1516 | 0.1616 | 0.1500 | 0.1542 | 127,686 | -0.00(-2.03%) |
Feb 10, 2022 | 0.1486 | 0.1610 | 0.1486 | 0.1574 | 77,059 | -0.00(-0.82%) |
Feb 09, 2022 | 0.1580 | 0.1588 | 0.1486 | 0.1587 | 33,052 | +0.00(+2.45%) |
Feb 08, 2022 | 0.1480 | 0.1624 | 0.1480 | 0.1549 | 60,418 | -0.01(-6.57%) |
Feb 07, 2022 | 0.1440 | 0.1658 | 0.1440 | 0.1658 | 103,796 | +0.00(+2.60%) |
Feb 04, 2022 | 0.1592 | 0.1616 | 0.1523 | 0.1616 | 70,644 | +0.00(+1.00%) |
Feb 03, 2022 | 0.1520 | 0.1600 | 0.1600 | 15,699 | +0.00(+1.91%) | |
Feb 02, 2022 | 0.1750 | 0.1750 | 0.1520 | 0.1570 | 59,921 | +0.00(+0.32%) |