Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.1856 | 0.1874 | 0.1780 | 0.1825 | 122,682 | +0.00(+1.39%) |
Mar 30, 2022 | 0.1800 | 0.1844 | 0.1755 | 0.1800 | 119,343 | -0.00(-1.96%) |
Mar 29, 2022 | 0.1900 | 0.1900 | 0.1836 | 0.1836 | 20,045 | -0.00(-0.76%) |
Mar 28, 2022 | 0.1900 | 0.1999 | 0.1850 | 0.1850 | 105,887 | -0.01(-3.29%) |
Mar 25, 2022 | 0.1820 | 0.1998 | 0.1820 | 0.1913 | 135,752 | -0.00(-0.88%) |
Mar 24, 2022 | 0.1989 | 0.1999 | 0.1830 | 0.1930 | 99,868 | -0.01(-2.97%) |
Mar 23, 2022 | 0.1954 | 0.2000 | 0.1875 | 0.1989 | 218,640 | +0.00(+2.00%) |
Mar 22, 2022 | 0.2000 | 0.2000 | 0.1840 | 0.1950 | 257,950 | -0.00(-2.01%) |
Mar 21, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.1990 | 211,514 | +0.01(+4.96%) |
Mar 18, 2022 | 0.1900 | 0.1992 | 0.1800 | 0.1896 | 50,810 | +0.00(+2.49%) |
Mar 17, 2022 | 0.1940 | 0.1940 | 0.1665 | 0.1850 | 85,460 | -0.01(-2.63%) |
Mar 16, 2022 | 0.2090 | 0.2090 | 0.1785 | 0.1900 | 129,526 | -0.01(-7.18%) |
Mar 15, 2022 | 0.2092 | 0.2500 | 0.1890 | 0.2047 | 376,072 | -0.04(-16.38%) |
Mar 14, 2022 | 0.2450 | 0.2790 | 0.2310 | 0.2448 | 1,252,831 | +0.01(+5.29%) |
Mar 11, 2022 | 0.1550 | 0.2400 | 0.1550 | 0.2325 | 1,105,244 | +0.07(+40.99%) |
Mar 10, 2022 | 0.1700 | 0.1700 | 0.1537 | 0.1649 | 326,353 | +0.01(+6.39%) |
Mar 09, 2022 | 0.1300 | 0.1591 | 0.1300 | 0.1550 | 914,636 | +0.03(+21.57%) |
Mar 08, 2022 | 0.1049 | 0.1275 | 0.1020 | 0.1275 | 1,055,522 | +0.03(+24.39%) |
Mar 07, 2022 | 0.0820 | 0.1025 | 0.0820 | 0.1025 | 386,088 | +0.02(+26.54%) |
Mar 04, 2022 | 0.0980 | 0.0980 | 0.0805 | 0.0810 | 361,786 | -0.00(-5.26%) |
Mar 03, 2022 | 0.0925 | 0.0980 | 0.0756 | 0.0855 | 532,984 | -0.01(-12.22%) |
Mar 02, 2022 | 0.0988 | 0.0988 | 0.0810 | 0.0974 | 908,074 | +0.01(+9.44%) |
Mar 01, 2022 | 0.1100 | 0.1100 | 0.0851 | 0.0890 | 617,019 | -0.02(-17.13%) |
Feb 28, 2022 | 0.1075 | 0.1197 | 0.1000 | 0.1074 | 225,653 | -0.00(-2.36%) |
Feb 25, 2022 | 0.1179 | 0.1150 | 0.0900 | 0.1100 | 533,408 | -0.00(-3.00%) |
Feb 24, 2022 | 0.1125 | 0.1230 | 0.1010 | 0.1134 | 236,734 | -0.01(-5.50%) |
Feb 23, 2022 | 0.1170 | 0.1200 | 0.1051 | 0.1200 | 502,833 | +0.01(+9.09%) |
Feb 22, 2022 | 0.1250 | 0.1311 | 0.0963 | 0.1100 | 746,435 | -0.02(-14.53%) |
Feb 18, 2022 | 0.1287 | 0 | -0.01(-4.67%) | |||
Feb 17, 2022 | 0.1356 | 0.1385 | 0.1200 | 0.1350 | 246,389 | -0.00(-2.03%) |
Feb 16, 2022 | 0.1442 | 0.1464 | 0.1312 | 0.1378 | 289,926 | -0.01(-5.87%) |
Feb 15, 2022 | 0.1370 | 0.1480 | 0.1270 | 0.1464 | 120,920 | +0.01(+7.10%) |
Feb 14, 2022 | 0.1400 | 0.1449 | 0.1310 | 0.1367 | 163,356 | -0.00(-2.36%) |
Feb 11, 2022 | 0.1400 | 0.1453 | 0.1400 | 0.1400 | 115,038 | -0.00(-3.45%) |
Feb 10, 2022 | 0.1454 | 0.1454 | 0.1390 | 0.1450 | 120,946 | +0.00(+2.76%) |
Feb 09, 2022 | 0.1375 | 0.1454 | 0.1351 | 0.1411 | 376,400 | +0.00(+2.62%) |
Feb 08, 2022 | 0.1699 | 0.1699 | 0.1210 | 0.1375 | 624,063 | -0.02(-14.06%) |
Feb 07, 2022 | 0.1700 | 0.1749 | 0.1505 | 0.1600 | 1,178,932 | -0.02(-9.19%) |
Feb 04, 2022 | 0.1800 | 0.1800 | 0.1701 | 0.1762 | 181,329 | -0.00(-2.11%) |
Feb 03, 2022 | 0.1755 | 0.1800 | 245,346 | +0.00(+0.17%) | ||
Feb 02, 2022 | 0.1919 | 0.2000 | 0.1783 | 0.1797 | 244,555 | -0.01(-2.81%) |
Feb 01, 2022 | 0.1755 | 0.1873 | 0.1755 | 0.1849 | 48,960 | +0.01(+2.84%) |
Jan 31, 2022 | 0.1768 | 0.2000 | 0.1750 | 0.1798 | 402,537 | +0.00(+1.75%) |
Jan 28, 2022 | 0.1848 | 0.1851 | 0.1750 | 0.1767 | 263,924 | -0.00(-1.83%) |
Jan 27, 2022 | 0.1893 | 0.1893 | 0.1800 | 0.1800 | 253,582 | -0.01(-4.91%) |
Jan 26, 2022 | 0.1799 | 0.1895 | 0.1750 | 0.1893 | 279,890 | +0.01(+5.28%) |
Jan 25, 2022 | 0.1864 | 0.1978 | 0.1700 | 0.1798 | 330,033 | -0.02(-9.01%) |
Jan 24, 2022 | 0.1810 | 0.1986 | 0.1705 | 0.1976 | 153,778 | +0.01(+3.46%) |
Jan 21, 2022 | 0.2077 | 0.2077 | 0.1875 | 0.1910 | 89,520 | -0.01(-4.50%) |
Jan 20, 2022 | 0.1897 | 0.2200 | 0.1897 | 0.2000 | 120,936 | -0.01(-4.76%) |
Jan 19, 2022 | 0.2200 | 0.2200 | 0.1995 | 0.2100 | 156,860 | +0.00(+0.00%) |
Jan 18, 2022 | 0.2200 | 0.2242 | 0.1937 | 0.2100 | 212,508 | -0.01(-6.38%) |
Jan 14, 2022 | 0.2243 | 0 | -0.00(-0.84%) | |||
Jan 13, 2022 | 0.2101 | 0.2288 | 0.2050 | 0.2262 | 184,147 | +0.00(+0.98%) |
Jan 12, 2022 | 0.2400 | 0.2500 | 0.2095 | 0.2240 | 686,209 | +0.00(+2.00%) |
Jan 11, 2022 | 0.2011 | 0.2290 | 0.2000 | 0.2196 | 84,809 | +0.01(+5.32%) |
Jan 10, 2022 | 0.1611 | 0.2277 | 0.1610 | 0.2085 | 614,296 | -0.01(-5.14%) |
Jan 07, 2022 | 0.2274 | 0.2274 | 0.2049 | 0.2198 | 187,993 | -0.01(-2.22%) |
Jan 06, 2022 | 0.2202 | 0.2294 | 0.2100 | 0.2248 | 254,990 | +0.00(+1.72%) |
Jan 05, 2022 | 0.2300 | 0.2447 | 0.2175 | 0.2210 | 247,319 | -0.02(-7.92%) |
Jan 04, 2022 | 0.2224 | 0.2448 | 0.2224 | 0.2400 | 130,740 | +0.00(+0.00%) |