Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3132 | 0.3247 | 0.3000 | 0.3000 | 79,219 | -0.04(-11.76%) |
Apr 28, 2022 | 0.2979 | 0.3599 | 0.2901 | 0.3400 | 14,434 | +0.01(+3.37%) |
Apr 27, 2022 | 0.2700 | 0.3290 | 0.2500 | 0.3289 | 71,990 | +0.03(+11.19%) |
Apr 26, 2022 | 0.3596 | 0.3790 | 0.2622 | 0.2958 | 205,268 | -0.06(-16.32%) |
Apr 25, 2022 | 0.3203 | 0.3700 | 0.3203 | 0.3535 | 11,101 | +0.03(+10.33%) |
Apr 22, 2022 | 0.3989 | 0.3989 | 0.3203 | 0.3204 | 62,854 | -0.00(-1.45%) |
Apr 21, 2022 | 0.3500 | 0.3990 | 0.3251 | 0.3251 | 9,774 | -0.01(-4.35%) |
Apr 20, 2022 | 0.3500 | 0.3600 | 0.3300 | 0.3399 | 74,089 | -0.02(-4.92%) |
Apr 19, 2022 | 0.3500 | 0.3890 | 0.3233 | 0.3575 | 213,223 | +0.03(+8.96%) |
Apr 18, 2022 | 0.3600 | 0.3799 | 0.3120 | 0.3281 | 41,981 | -0.03(-8.86%) |
Apr 14, 2022 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 48,661 | -0.02(-4.00%) |
Apr 13, 2022 | 0.3798 | 0.3799 | 0.3700 | 0.3750 | 9,073 | -0.01(-1.32%) |
Apr 12, 2022 | 0.3700 | 0.3899 | 0.3611 | 0.3800 | 47,439 | +0.01(+2.73%) |
Apr 11, 2022 | 0.3600 | 0.3999 | 0.3600 | 0.3699 | 34,857 | -0.03(-7.27%) |
Apr 08, 2022 | 0.3800 | 0.3999 | 0.3630 | 0.3989 | 56,006 | +0.01(+2.44%) |
Apr 07, 2022 | 0.4700 | 0.4700 | 0.3758 | 0.3894 | 56,796 | -0.05(-11.50%) |
Apr 06, 2022 | 0.4200 | 0.4783 | 0.3800 | 0.4400 | 89,343 | +0.02(+4.76%) |
Apr 05, 2022 | 0.4249 | 0.4300 | 0.3721 | 0.4200 | 142,449 | -0.01(-2.30%) |
Apr 04, 2022 | 0.4230 | 0.4500 | 0.3870 | 0.4299 | 121,943 | +0.01(+1.66%) |
Apr 01, 2022 | 0.4570 | 0.4899 | 0.4051 | 0.4229 | 159,461 | -0.07(-13.69%) |
Mar 31, 2022 | 0.5790 | 0.5900 | 0.4302 | 0.4900 | 479,592 | -0.16(-24.62%) |
Mar 30, 2022 | 0.6100 | 0.6631 | 0.6000 | 0.6500 | 69,460 | +0.02(+3.45%) |
Mar 29, 2022 | 0.5850 | 0.6299 | 0.5701 | 0.6283 | 36,306 | +0.05(+8.33%) |
Mar 28, 2022 | 0.7300 | 0.7300 | 0.5700 | 0.5800 | 35,999 | -0.08(-12.09%) |
Mar 25, 2022 | 0.7300 | 0.7300 | 0.6400 | 0.6598 | 6,124 | -0.01(-2.09%) |
Mar 24, 2022 | 0.6601 | 0.6874 | 0.6401 | 0.6739 | 18,707 | +0.02(+2.90%) |
Mar 23, 2022 | 0.6651 | 0.6999 | 0.5500 | 0.6549 | 45,819 | -0.05(-6.44%) |
Mar 22, 2022 | 0.6302 | 0.7500 | 0.6302 | 0.7000 | 82,076 | -0.01(-1.39%) |
Mar 21, 2022 | 0.6303 | 0.7199 | 0.6303 | 0.7099 | 23,951 | -0.03(-3.72%) |
Mar 18, 2022 | 0.5814 | 0.7700 | 0.5813 | 0.7373 | 100,387 | +0.15(+24.97%) |
Mar 17, 2022 | 0.5464 | 0.6023 | 0.5464 | 0.5900 | 46,123 | +0.04(+8.14%) |
Mar 16, 2022 | 0.5150 | 0.5728 | 0.4900 | 0.5456 | 133,971 | +0.03(+5.47%) |
Mar 15, 2022 | 0.5399 | 0.5499 | 0.5000 | 0.5173 | 60,959 | +0.02(+3.46%) |
Mar 14, 2022 | 0.5700 | 0.5700 | 0.4600 | 0.5000 | 168,988 | -0.08(-13.18%) |
Mar 11, 2022 | 0.5950 | 0.5974 | 0.5550 | 0.5759 | 150,792 | +0.00(+0.05%) |
Mar 10, 2022 | 0.6799 | 0.6799 | 0.5684 | 0.5756 | 63,233 | -0.07(-11.42%) |
Mar 09, 2022 | 0.6200 | 0.6500 | 0.5899 | 0.6498 | 106,255 | +0.06(+10.15%) |
Mar 08, 2022 | 0.5800 | 0.6190 | 0.5600 | 0.5899 | 107,581 | +0.00(+0.43%) |
Mar 07, 2022 | 0.6200 | 0.6500 | 0.5700 | 0.5874 | 84,357 | -0.03(-5.11%) |
Mar 04, 2022 | 0.6400 | 0.6400 | 0.6016 | 0.6190 | 73,203 | -0.02(-3.28%) |
Mar 03, 2022 | 0.6700 | 0.6899 | 0.6137 | 0.6400 | 59,581 | -0.08(-10.96%) |
Mar 02, 2022 | 0.7200 | 0.7649 | 0.6662 | 0.7188 | 24,693 | -0.03(-4.15%) |
Mar 01, 2022 | 0.7400 | 0.7600 | 0.7200 | 0.7499 | 21,545 | +0.01(+2.01%) |
Feb 28, 2022 | 0.7414 | 0.7600 | 0.7300 | 0.7351 | 25,171 | -0.02(-3.28%) |
Feb 25, 2022 | 0.6800 | 0.7797 | 0.7000 | 0.7600 | 107,849 | +0.07(+10.67%) |
Feb 24, 2022 | 0.6014 | 0.6899 | 0.6014 | 0.6867 | 60,516 | +0.01(+1.02%) |
Feb 23, 2022 | 0.7599 | 0.7599 | 0.6301 | 0.6798 | 29,226 | -0.05(-6.88%) |
Feb 22, 2022 | 0.6314 | 0.7767 | 0.6314 | 0.7300 | 74,609 | +0.09(+14.08%) |
Feb 18, 2022 | 0.6399 | 0 | -0.01(-1.54%) | |||
Feb 17, 2022 | 0.6522 | 0.7300 | 0.6301 | 0.6499 | 56,676 | -0.05(-6.49%) |
Feb 16, 2022 | 0.6510 | 0.6999 | 0.6510 | 0.6950 | 30,769 | +0.01(+0.74%) |
Feb 15, 2022 | 0.6900 | 0.7398 | 0.6501 | 0.6899 | 26,947 | +0.01(+1.49%) |
Feb 14, 2022 | 0.7000 | 0.7275 | 0.6453 | 0.6798 | 39,379 | -0.03(-4.24%) |
Feb 11, 2022 | 0.7301 | 0.7301 | 0.6820 | 0.7099 | 29,612 | -0.01(-1.40%) |
Feb 10, 2022 | 0.7140 | 0.7400 | 0.7117 | 0.7200 | 21,049 | -0.02(-2.72%) |
Feb 09, 2022 | 0.7900 | 0.8000 | 0.7111 | 0.7401 | 62,396 | -0.01(-0.67%) |
Feb 08, 2022 | 0.7849 | 0.7995 | 0.7101 | 0.7451 | 79,955 | -0.00(-0.65%) |
Feb 07, 2022 | 0.7501 | 0.7699 | 0.7092 | 0.7500 | 181,531 | +0.02(+2.74%) |
Feb 04, 2022 | 0.7500 | 0.7798 | 0.7152 | 0.7300 | 97,628 | -0.03(-4.54%) |
Feb 03, 2022 | 0.7400 | 0.7647 | 75,602 | -0.04(-4.40%) | ||
Feb 02, 2022 | 0.8400 | 0.8698 | 0.7601 | 0.7999 | 36,391 | -0.00(-0.02%) |
Feb 01, 2022 | 0.8900 | 0.9099 | 0.7900 | 0.8001 | 167,735 | -0.05(-5.88%) |
Jan 31, 2022 | 0.7500 | 0.8501 | 105,679 | +0.07(+9.00%) | ||
Jan 28, 2022 | 0.7300 | 0.8201 | 0.7100 | 0.7799 | 57,120 | +0.02(+2.62%) |
Jan 27, 2022 | 0.8000 | 0.8299 | 0.7201 | 0.7600 | 106,714 | -0.01(-1.30%) |
Jan 26, 2022 | 0.8898 | 0.8898 | 0.7299 | 0.7700 | 61,208 | -0.03(-3.74%) |
Jan 25, 2022 | 0.6300 | 0.8299 | 0.6100 | 0.7999 | 72,373 | +0.03(+3.88%) |
Jan 24, 2022 | 0.6800 | 0.7888 | 0.5501 | 0.7700 | 400,062 | +0.04(+5.49%) |
Jan 21, 2022 | 0.7600 | 0.8050 | 0.6116 | 0.7299 | 423,356 | -0.11(-13.14%) |
Jan 20, 2022 | 0.7612 | 0.9200 | 0.7612 | 0.8403 | 206,248 | -0.03(-3.40%) |
Jan 19, 2022 | 0.8500 | 0.9599 | 0.8179 | 0.8699 | 151,865 | -0.03(-3.33%) |
Jan 18, 2022 | 0.8000 | 0.9200 | 0.7602 | 0.8999 | 204,183 | +0.10(+12.49%) |
Jan 14, 2022 | 0.8000 | 0 | -0.12(-13.12%) | |||
Jan 13, 2022 | 0.9579 | 0.9579 | 0.8800 | 0.9208 | 188,095 | +0.00(+0.09%) |
Jan 12, 2022 | 0.9822 | 1.040 | 0.8710 | 0.9200 | 440,165 | -0.05(-5.14%) |
Jan 11, 2022 | 1.030 | 1.040 | 0.9110 | 0.9698 | 317,119 | -0.04(-3.98%) |
Jan 10, 2022 | 1.140 | 1.140 | 0.9710 | 1.010 | 351,934 | -0.13(-11.40%) |
Jan 07, 2022 | 1.240 | 1.250 | 1.120 | 1.140 | 75,890 | -0.04(-3.40%) |
Jan 06, 2022 | 1.140 | 1.240 | 1.060 | 1.180 | 108,187 | +0.02(+1.72%) |
Jan 05, 2022 | 1.160 | 1.280 | 1.100 | 1.160 | 122,455 | -0.04(-3.33%) |
Jan 04, 2022 | 1.220 | 1.320 | 1.170 | 1.200 | 171,366 | -0.01(-0.83%) |
Jan 03, 2022 | 1.200 | 1.280 | 1.160 | 1.210 | 36,231 | +0.02(+1.68%) |
Dec 31, 2021 | 1.260 | 1.290 | 1.180 | 1.190 | 282,125 | -0.13(-9.85%) |
Dec 30, 2021 | 1.320 | 1.330 | 1.250 | 1.320 | 191,603 | +0.03(+2.24%) |
Dec 29, 2021 | 1.470 | 1.470 | 1.200 | 1.291 | 219,466 | -0.11(-7.78%) |
Dec 28, 2021 | 1.400 | 1.450 | 1.320 | 1.400 | 135,293 | -0.09(-6.04%) |
Dec 27, 2021 | 1.640 | 1.640 | 1.370 | 1.490 | 48,204 | -0.06(-3.87%) |
Dec 23, 2021 | 1.450 | 1.740 | 1.450 | 1.550 | 602,481 | +0.03(+1.97%) |
Dec 22, 2021 | 1.400 | 1.520 | 1.250 | 1.520 | 294,330 | +0.22(+16.93%) |
Dec 21, 2021 | 1.310 | 1.345 | 1.190 | 1.300 | 87,859 | -0.05(-3.71%) |
Dec 20, 2021 | 1.130 | 1.500 | 1.130 | 1.350 | 313,891 | +0.13(+10.66%) |
Dec 17, 2021 | 1.050 | 1.300 | 1.040 | 1.220 | 171,880 | +0.09(+7.96%) |
Dec 16, 2021 | 1.280 | 1.280 | 1.030 | 1.130 | 236,334 | -0.14(-11.02%) |
Dec 15, 2021 | 1.160 | 1.290 | 1.100 | 1.270 | 71,955 | +0.11(+9.48%) |
Dec 14, 2021 | 1.160 | 1.200 | 1.080 | 1.160 | 268,699 | -0.02(-1.69%) |
Dec 13, 2021 | 1.300 | 1.330 | 1.100 | 1.180 | 126,618 | -0.15(-11.27%) |
Dec 10, 2021 | 1.320 | 1.430 | 1.261 | 1.330 | 139,028 | -0.01(-0.75%) |
Dec 09, 2021 | 1.510 | 1.640 | 1.320 | 1.340 | 271,866 | -0.19(-12.42%) |
Dec 08, 2021 | 1.400 | 1.550 | 1.370 | 1.530 | 287,207 | +0.09(+6.25%) |
Dec 07, 2021 | 1.330 | 1.450 | 1.200 | 1.440 | 374,529 | +0.25(+21.01%) |
Dec 06, 2021 | 1.160 | 1.250 | 1.015 | 1.190 | 460,481 | +0.02(+1.71%) |
Dec 03, 2021 | 1.470 | 1.540 | 1.070 | 1.170 | 1,096,874 | -0.37(-24.03%) |
Dec 02, 2021 | 1.410 | 1.582 | 1.400 | 1.540 | 332,619 | +0.02(+1.32%) |
Dec 01, 2021 | 1.500 | 1.690 | 1.440 | 1.520 | 594,982 | +0.06(+4.11%) |
Nov 30, 2021 | 1.500 | 1.580 | 1.420 | 1.460 | 351,428 | -0.07(-4.57%) |
Nov 29, 2021 | 1.670 | 1.670 | 1.470 | 1.530 | 696,815 | -0.03(-1.93%) |
Nov 26, 2021 | 1.540 | 1.650 | 1.450 | 1.560 | 227,777 | +0.02(+1.36%) |
Nov 24, 2021 | 1.740 | 1.750 | 1.400 | 1.539 | 1,073,647 | -0.13(-7.84%) |
Nov 23, 2021 | 1.700 | 1.820 | 1.620 | 1.670 | 349,550 | +0.08(+5.03%) |
Nov 22, 2021 | 1.650 | 1.659 | 1.310 | 1.590 | 1,196,300 | -0.06(-3.64%) |
Nov 19, 2021 | 1.830 | 1.860 | 1.480 | 1.650 | 1,604,409 | -0.03(-1.78%) |
Nov 18, 2021 | 2.090 | 2.170 | 1.620 | 1.680 | 1,893,139 | -0.42(-20.00%) |
Nov 17, 2021 | 2.480 | 2.920 | 1.810 | 2.100 | 3,350,856 | -0.74(-26.06%) |
Nov 16, 2021 | 3.500 | 3.600 | 2.410 | 2.840 | 2,302,214 | -0.28(-8.97%) |
Nov 15, 2021 | 3.250 | 3.290 | 3.020 | 3.120 | 612,740 | +0.00(+0.00%) |
Nov 12, 2021 | 2.920 | 3.210 | 2.911 | 3.120 | 159,968 | +0.05(+1.48%) |
Nov 11, 2021 | 2.960 | 3.090 | 2.760 | 3.074 | 360,416 | +0.17(+5.83%) |
Nov 10, 2021 | 3.250 | 2.905 | 370,058 | -0.32(-9.78%) | ||
Nov 09, 2021 | 3.100 | 3.370 | 2.887 | 3.220 | 557,177 | +0.11(+3.54%) |
Nov 08, 2021 | 3.770 | 3.930 | 2.800 | 3.110 | 1,168,333 | -0.26(-7.72%) |
Nov 05, 2021 | 2.710 | 3.990 | 2.580 | 3.370 | 1,943,024 | +0.61(+22.11%) |
Nov 04, 2021 | 2.750 | 2.880 | 2.510 | 2.760 | 427,152 | -0.10(-3.50%) |
Nov 03, 2021 | 3.150 | 3.160 | 2.300 | 2.860 | 819,311 | -0.39(-12.00%) |
Nov 02, 2021 | 3.750 | 3.750 | 3.200 | 3.250 | 352,237 | -0.39(-10.71%) |