Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.1180 | 0.1180 | 0.1115 | 0.1150 | 8,170,365 | -0.00(-0.78%) |
Mar 30, 2022 | 0.1125 | 0.1190 | 0.1111 | 0.1159 | 9,795,943 | -0.00(-0.09%) |
Mar 29, 2022 | 0.1157 | 0.1168 | 0.1061 | 0.1160 | 19,139,536 | +0.00(+1.31%) |
Mar 28, 2022 | 0.1235 | 0.1290 | 0.1131 | 0.1145 | 14,835,429 | -0.01(-7.29%) |
Mar 25, 2022 | 0.1306 | 0.1312 | 0.1215 | 0.1235 | 9,996,271 | -0.01(-4.93%) |
Mar 24, 2022 | 0.1305 | 0.1398 | 0.1276 | 0.1299 | 11,713,544 | +0.00(+0.00%) |
Mar 23, 2022 | 0.1209 | 0.1364 | 0.1208 | 0.1299 | 15,611,778 | +0.01(+8.25%) |
Mar 22, 2022 | 0.1540 | 0.1598 | 0.1190 | 0.1200 | 49,026,420 | -0.03(-21.00%) |
Mar 21, 2022 | 0.1537 | 0.1691 | 0.1158 | 0.1519 | 89,990,248 | +0.00(+2.15%) |
Mar 18, 2022 | 0.1290 | 0.1550 | 0.1220 | 0.1487 | 47,575,588 | +0.03(+21.99%) |
Mar 17, 2022 | 0.1058 | 0.1220 | 0.1050 | 0.1219 | 14,784,892 | +0.02(+15.98%) |
Mar 16, 2022 | 0.1050 | 0.1095 | 0.1045 | 0.1051 | 15,739,891 | +0.00(+0.77%) |
Mar 15, 2022 | 0.0939 | 0.1055 | 0.0910 | 0.1043 | 13,513,123 | +0.01(+11.55%) |
Mar 14, 2022 | 0.0930 | 0.0990 | 0.0902 | 0.0935 | 9,767,153 | +0.00(+0.00%) |
Mar 11, 2022 | 0.1073 | 0.1075 | 0.0919 | 0.0935 | 12,033,245 | -0.00(-4.10%) |
Mar 10, 2022 | 0.0911 | 0.1090 | 0.0880 | 0.0975 | 14,438,334 | +0.01(+7.73%) |
Mar 09, 2022 | 0.0935 | 0.0935 | 0.0882 | 0.0905 | 13,247,264 | +0.00(+5.23%) |
Mar 08, 2022 | 0.0881 | 0.0900 | 0.0823 | 0.0860 | 16,506,683 | -0.00(-2.49%) |
Mar 07, 2022 | 0.0920 | 0.0929 | 0.0880 | 0.0882 | 20,249,752 | -0.00(-4.23%) |
Mar 04, 2022 | 0.1000 | 0.1000 | 0.0901 | 0.0921 | 11,987,525 | -0.00(-3.36%) |
Mar 03, 2022 | 0.0999 | 0.0999 | 0.0950 | 0.0953 | 5,366,914 | -0.00(-2.46%) |
Mar 02, 2022 | 0.1009 | 0.1049 | 0.0970 | 0.0977 | 10,737,608 | -0.00(-2.30%) |
Mar 01, 2022 | 0.0946 | 0.1235 | 0.0937 | 0.1000 | 44,094,796 | +0.01(+5.49%) |
Feb 28, 2022 | 0.0913 | 0.0960 | 0.0836 | 0.0948 | 7,292,238 | +0.00(+4.06%) |
Feb 25, 2022 | 0.0918 | 0.0940 | 0.0836 | 0.0911 | 5,330,328 | +0.00(+1.22%) |
Feb 24, 2022 | 0.0820 | 0.0918 | 0.0790 | 0.0900 | 15,511,549 | +0.00(+0.11%) |
Feb 23, 2022 | 0.0925 | 0.0930 | 0.0890 | 0.0899 | 9,379,345 | -0.00(-2.81%) |
Feb 22, 2022 | 0.0960 | 0.0960 | 0.0910 | 0.0925 | 18,353,332 | -0.00(-4.64%) |
Feb 18, 2022 | 0.0970 | 0 | -0.00(-1.92%) | |||
Feb 17, 2022 | 0.0995 | 0.1023 | 0.0970 | 0.0989 | 9,249,701 | -0.00(-1.59%) |
Feb 16, 2022 | 0.1045 | 0.1050 | 0.0970 | 0.1005 | 7,086,657 | +0.00(+0.50%) |
Feb 15, 2022 | 0.0961 | 0.1010 | 0.0955 | 0.1000 | 9,277,290 | +0.00(+3.09%) |
Feb 14, 2022 | 0.1010 | 0.2367 | 0.0950 | 0.0970 | 9,292,093 | -0.00(-2.81%) |
Feb 11, 2022 | 0.1047 | 0.1060 | 0.0990 | 0.0998 | 9,025,774 | -0.00(-4.50%) |
Feb 10, 2022 | 0.0985 | 0.1070 | 0.0941 | 0.1045 | 9,537,648 | +0.01(+5.56%) |
Feb 09, 2022 | 0.1098 | 0.1100 | 0.0982 | 0.0990 | 17,892,314 | -0.01(-7.39%) |
Feb 08, 2022 | 0.1021 | 0.1100 | 0.0975 | 0.1069 | 16,480,444 | +0.01(+13.24%) |
Feb 07, 2022 | 0.0900 | 0.0970 | 0.0899 | 0.0944 | 8,416,159 | +0.00(+2.72%) |
Feb 04, 2022 | 0.0950 | 0.0995 | 0.0909 | 0.0919 | 24,118,748 | -0.00(-2.85%) |
Feb 03, 2022 | 0.1070 | 0.0941 | 0.0946 | 25,806,770 | -0.01(-11.75%) | |
Feb 02, 2022 | 0.1114 | 0.1189 | 0.1070 | 0.1072 | 14,833,564 | +0.00(+0.00%) |
Feb 01, 2022 | 0.1033 | 0.1100 | 0.1015 | 0.1072 | 7,479,308 | +0.00(+3.08%) |
Jan 31, 2022 | 0.1100 | 0.1040 | 13,545,720 | -0.00(-0.95%) | ||
Jan 28, 2022 | 0.1120 | 0.1130 | 0.1002 | 0.1050 | 11,137,167 | -0.00(-4.46%) |
Jan 27, 2022 | 0.1130 | 0.1160 | 0.1070 | 0.1099 | 6,459,279 | -0.00(-2.48%) |
Jan 26, 2022 | 0.1165 | 0.1170 | 0.1116 | 0.1127 | 7,466,852 | +0.00(+2.45%) |
Jan 25, 2022 | 0.1100 | 0.1125 | 0.1050 | 0.1100 | 12,366,821 | -0.00(-2.22%) |
Jan 24, 2022 | 0.1224 | 0.1227 | 0.0981 | 0.1125 | 45,611,184 | -0.01(-7.79%) |
Jan 21, 2022 | 0.1309 | 0.1330 | 0.1203 | 0.1220 | 21,401,256 | -0.01(-8.27%) |
Jan 20, 2022 | 0.1320 | 0.1425 | 0.1255 | 0.1330 | 11,168,502 | +0.00(+1.53%) |
Jan 19, 2022 | 0.1255 | 0.1380 | 0.1200 | 0.1310 | 23,433,726 | +0.00(+3.31%) |
Jan 18, 2022 | 0.1475 | 0.1499 | 0.1246 | 0.1268 | 21,764,458 | -0.01(-8.58%) |
Jan 14, 2022 | 0.1387 | 0 | +0.01(+4.68%) | |||
Jan 13, 2022 | 0.1405 | 0.1430 | 0.1252 | 0.1325 | 25,978,306 | -0.01(-5.96%) |
Jan 12, 2022 | 0.1486 | 0.1548 | 0.1390 | 0.1409 | 20,951,184 | -0.01(-6.00%) |
Jan 11, 2022 | 0.1560 | 0.1644 | 0.1493 | 0.1499 | 19,785,248 | -0.01(-3.41%) |
Jan 10, 2022 | 0.1606 | 0.1655 | 0.1516 | 0.1552 | 14,414,314 | -0.01(-3.36%) |
Jan 07, 2022 | 0.1618 | 0.1686 | 0.1550 | 0.1606 | 23,911,548 | -0.00(-0.19%) |
Jan 06, 2022 | 0.1452 | 0.1688 | 0.1375 | 0.1609 | 42,737,824 | +0.02(+14.11%) |
Jan 05, 2022 | 0.1495 | 0.1499 | 0.1341 | 0.1410 | 44,586,184 | -0.01(-5.87%) |
Jan 04, 2022 | 0.1661 | 0.1661 | 0.1450 | 0.1498 | 35,265,388 | -0.02(-9.21%) |