Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3151 | 0.3300 | 0.2851 | 0.3190 | 1,636,926 | +0.00(+0.95%) |
Apr 28, 2022 | 0.3945 | 0.3945 | 0.3151 | 0.3160 | 2,264,290 | -0.07(-17.92%) |
Apr 27, 2022 | 0.4000 | 0.4250 | 0.3831 | 0.3850 | 2,208,986 | -0.00(-1.00%) |
Apr 26, 2022 | 0.4049 | 0.4400 | 0.3789 | 0.3889 | 5,602,438 | +0.01(+3.71%) |
Apr 25, 2022 | 0.2600 | 0.3940 | 0.2600 | 0.3750 | 5,134,900 | +0.11(+44.23%) |
Apr 22, 2022 | 0.2450 | 0.2700 | 0.2401 | 0.2600 | 1,992,964 | +0.02(+8.33%) |
Apr 21, 2022 | 0.2400 | 0.2490 | 0.2385 | 0.2400 | 2,797,413 | +0.00(+0.00%) |
Apr 20, 2022 | 0.2599 | 0.2599 | 0.2311 | 0.2400 | 4,776,626 | -0.02(-5.88%) |
Apr 19, 2022 | 0.2599 | 0.2650 | 0.2501 | 0.2550 | 1,640,619 | +0.00(+1.47%) |
Apr 18, 2022 | 0.2700 | 0.2750 | 0.2500 | 0.2513 | 3,082,267 | -0.01(-5.17%) |
Apr 14, 2022 | 0.3075 | 0.3100 | 0.2600 | 0.2650 | 4,747,311 | -0.03(-11.64%) |
Apr 13, 2022 | 0.2800 | 0.2999 | 0.2620 | 0.2999 | 3,062,849 | +0.03(+13.17%) |
Apr 12, 2022 | 0.2761 | 0.2851 | 0.2621 | 0.2650 | 3,313,117 | -0.02(-5.36%) |
Apr 11, 2022 | 0.3000 | 0.3100 | 0.2790 | 0.2800 | 1,970,111 | -0.03(-8.23%) |
Apr 08, 2022 | 0.3100 | 0.3300 | 0.2800 | 0.3051 | 3,486,413 | -0.02(-6.12%) |
Apr 07, 2022 | 0.3550 | 0.3550 | 0.3150 | 0.3250 | 1,367,183 | -0.03(-7.17%) |
Apr 06, 2022 | 0.3650 | 0.3650 | 0.3420 | 0.3501 | 2,018,129 | -0.01(-2.07%) |
Apr 05, 2022 | 0.3701 | 0.3750 | 0.3502 | 0.3575 | 736,484 | -0.01(-2.99%) |
Apr 04, 2022 | 0.3450 | 0.3750 | 0.3400 | 0.3685 | 2,519,495 | +0.02(+6.81%) |
Apr 01, 2022 | 0.3500 | 0.3675 | 0.3150 | 0.3450 | 4,704,362 | -0.02(-6.15%) |
Mar 31, 2022 | 0.3315 | 0.3800 | 0.2400 | 0.3676 | 18,127,494 | -0.11(-22.61%) |
Mar 30, 2022 | 0.4850 | 0.5394 | 0.4600 | 0.4750 | 8,128,763 | +0.00(+0.83%) |
Mar 29, 2022 | 0.4690 | 0.4950 | 0.4550 | 0.4711 | 2,202,123 | +0.01(+2.39%) |
Mar 28, 2022 | 0.4900 | 0.5000 | 0.4510 | 0.4601 | 890,760 | -0.03(-7.03%) |
Mar 25, 2022 | 0.4901 | 0.5150 | 0.4800 | 0.4949 | 2,030,679 | +0.00(+0.96%) |
Mar 24, 2022 | 0.4980 | 0.5040 | 0.4810 | 0.4902 | 529,155 | +0.01(+1.91%) |
Mar 23, 2022 | 0.4800 | 0.5100 | 0.4700 | 0.4810 | 1,810,777 | +0.01(+1.37%) |
Mar 22, 2022 | 0.4350 | 0.5100 | 0.4272 | 0.4745 | 1,529,655 | +0.03(+7.84%) |
Mar 21, 2022 | 0.4250 | 0.4450 | 0.4150 | 0.4400 | 746,754 | +0.02(+3.53%) |
Mar 18, 2022 | 0.4275 | 0.4450 | 0.4100 | 0.4250 | 1,213,632 | -0.00(-0.02%) |
Mar 17, 2022 | 0.4300 | 0.4450 | 0.4110 | 0.4251 | 1,063,357 | +0.00(+0.85%) |
Mar 16, 2022 | 0.4000 | 0.4299 | 0.3801 | 0.4215 | 925,602 | +0.04(+9.48%) |
Mar 15, 2022 | 0.4030 | 0.4040 | 0.3780 | 0.3850 | 1,237,590 | -0.01(-2.41%) |
Mar 14, 2022 | 0.4200 | 0.4300 | 0.3900 | 0.3945 | 967,910 | -0.02(-4.04%) |
Mar 11, 2022 | 0.4139 | 0.4300 | 0.4000 | 0.4111 | 1,290,573 | -0.00(-0.82%) |
Mar 10, 2022 | 0.4300 | 0.4300 | 0.4010 | 0.4145 | 2,004,037 | +0.00(+1.10%) |
Mar 09, 2022 | 0.4500 | 0.4500 | 0.4011 | 0.4100 | 2,080,451 | -0.04(-8.89%) |
Mar 08, 2022 | 0.4351 | 0.4600 | 0.3899 | 0.4500 | 2,978,150 | -0.01(-2.17%) |
Mar 07, 2022 | 0.4847 | 0.4849 | 0.4300 | 0.4600 | 1,764,375 | -0.03(-5.17%) |
Mar 04, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4851 | 639,889 | +0.00(+0.02%) |
Mar 03, 2022 | 0.5050 | 0.5100 | 0.4750 | 0.4850 | 2,275,899 | +0.02(+3.19%) |
Mar 02, 2022 | 0.4750 | 0.4980 | 0.4650 | 0.4700 | 1,154,126 | -0.02(-3.59%) |
Mar 01, 2022 | 0.5190 | 0.5190 | 0.4810 | 0.4875 | 1,058,130 | -0.02(-4.79%) |
Feb 28, 2022 | 0.5143 | 0.5200 | 0.4800 | 0.5120 | 2,169,441 | +0.00(+0.39%) |
Feb 25, 2022 | 0.4400 | 0.5247 | 0.4400 | 0.5100 | 2,705,881 | +0.06(+14.09%) |
Feb 24, 2022 | 0.4910 | 0.5000 | 0.4310 | 0.4470 | 3,745,429 | -0.04(-8.96%) |
Feb 23, 2022 | 0.5000 | 0.5200 | 0.4750 | 0.4910 | 1,621,384 | +0.00(+0.20%) |
Feb 22, 2022 | 0.5400 | 0.5800 | 0.4800 | 0.4900 | 2,315,050 | -0.05(-9.26%) |
Feb 18, 2022 | 0.5400 | 0 | -0.04(-6.41%) | |||
Feb 17, 2022 | 0.6000 | 0.6190 | 0.5600 | 0.5770 | 1,443,460 | -0.03(-5.41%) |
Feb 16, 2022 | 0.5900 | 0.6100 | 0.5700 | 0.6100 | 974,106 | +0.03(+5.35%) |
Feb 15, 2022 | 0.5700 | 0.5800 | 0.5300 | 0.5790 | 1,293,293 | +0.05(+9.25%) |
Feb 14, 2022 | 0.5710 | 0.5790 | 0.5210 | 0.5300 | 1,144,539 | -0.03(-6.19%) |
Feb 11, 2022 | 0.5800 | 0.6000 | 0.5601 | 0.5650 | 1,587,392 | -0.01(-2.42%) |
Feb 10, 2022 | 0.6000 | 0.6050 | 0.5600 | 0.5790 | 3,012,551 | -0.02(-3.48%) |
Feb 09, 2022 | 0.6400 | 0.6499 | 0.5900 | 0.5999 | 3,998,757 | -0.04(-6.27%) |
Feb 08, 2022 | 0.6100 | 0.6499 | 0.5922 | 0.6400 | 1,742,296 | +0.05(+7.58%) |
Feb 07, 2022 | 0.6335 | 0.6700 | 0.5776 | 0.5949 | 2,144,033 | -0.03(-4.82%) |
Feb 04, 2022 | 0.5800 | 0.6300 | 0.5600 | 0.6250 | 1,213,779 | +0.05(+8.70%) |
Feb 03, 2022 | 0.6280 | 0.5649 | 0.5750 | 1,751,306 | -0.04(-5.75%) | |
Feb 02, 2022 | 0.6100 | 0.6490 | 0.5901 | 0.6101 | 3,399,718 | +0.02(+3.41%) |