Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2811 | 0.2982 | 0.2710 | 0.2888 | 38,147 | -0.01(-3.64%) |
Apr 28, 2022 | 0.2900 | 0.3100 | 0.2811 | 0.2997 | 54,086 | -0.01(-3.32%) |
Apr 27, 2022 | 0.3298 | 0.3298 | 0.2825 | 0.3100 | 274,749 | +0.01(+3.33%) |
Apr 26, 2022 | 0.3110 | 0.3496 | 0.3000 | 0.3000 | 122,528 | -0.02(-7.12%) |
Apr 25, 2022 | 0.3256 | 0.3761 | 0.3201 | 0.3230 | 124,915 | -0.00(-0.15%) |
Apr 22, 2022 | 0.3301 | 0.3400 | 0.3110 | 0.3235 | 255,490 | -0.01(-2.50%) |
Apr 21, 2022 | 0.3700 | 0.3800 | 0.3300 | 0.3318 | 102,184 | -0.03(-7.83%) |
Apr 20, 2022 | 0.3898 | 0.3898 | 0.3600 | 0.3600 | 39,213 | -0.01(-3.49%) |
Apr 19, 2022 | 0.3318 | 0.3999 | 0.3318 | 0.3730 | 61,656 | -0.02(-5.57%) |
Apr 18, 2022 | 0.4126 | 0.4250 | 0.3950 | 0.3950 | 49,677 | -0.02(-4.22%) |
Apr 14, 2022 | 0.4000 | 0.4296 | 0.3852 | 0.4124 | 25,844 | +0.02(+4.96%) |
Apr 13, 2022 | 0.3851 | 0.4026 | 0.3850 | 0.3929 | 16,366 | +0.01(+3.37%) |
Apr 12, 2022 | 0.4029 | 0.4029 | 0.3800 | 0.3801 | 28,106 | -0.01(-2.54%) |
Apr 11, 2022 | 0.4400 | 0.4400 | 0.3771 | 0.3900 | 65,742 | -0.03(-8.13%) |
Apr 08, 2022 | 0.4003 | 0.4400 | 0.4000 | 0.4245 | 36,489 | +0.02(+6.05%) |
Apr 07, 2022 | 0.4603 | 0.4900 | 0.3400 | 0.4003 | 150,073 | -0.08(-16.50%) |
Apr 06, 2022 | 0.4900 | 0.5100 | 0.4550 | 0.4794 | 54,039 | -0.00(-0.15%) |
Apr 05, 2022 | 0.4900 | 0.5399 | 0.4550 | 0.4801 | 189,301 | +0.01(+1.07%) |
Apr 04, 2022 | 0.4600 | 0.5000 | 0.4550 | 0.4750 | 104,481 | +0.01(+3.26%) |
Apr 01, 2022 | 0.4550 | 0.4900 | 0.4550 | 0.4600 | 76,576 | -0.00(-0.54%) |
Mar 31, 2022 | 0.4750 | 0.4800 | 0.4575 | 0.4625 | 40,724 | -0.01(-2.63%) |
Mar 30, 2022 | 0.4675 | 0.4997 | 0.4580 | 0.4750 | 120,570 | +0.01(+3.26%) |
Mar 29, 2022 | 0.4944 | 0.4989 | 0.4600 | 0.4600 | 113,124 | -0.03(-6.10%) |
Mar 28, 2022 | 0.5000 | 0.5040 | 0.4300 | 0.4899 | 497,207 | +0.00(+0.00%) |
Mar 25, 2022 | 0.3700 | 0.5000 | 0.3600 | 0.4899 | 885,127 | +0.14(+39.14%) |
Mar 24, 2022 | 0.3300 | 0.3900 | 0.3200 | 0.3521 | 303,553 | +0.03(+9.96%) |
Mar 23, 2022 | 0.3100 | 0.3600 | 0.3011 | 0.3202 | 110,079 | +0.02(+6.20%) |
Mar 22, 2022 | 0.4200 | 0.4200 | 0.2900 | 0.3015 | 117,091 | -0.04(-11.69%) |
Mar 21, 2022 | 0.3375 | 0.3900 | 0.3176 | 0.3414 | 220,817 | +0.01(+1.52%) |
Mar 18, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3363 | 40,118 | +0.01(+1.75%) |
Mar 17, 2022 | 0.3302 | 0.3500 | 0.3301 | 0.3305 | 15,451 | -0.01(-4.20%) |
Mar 16, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 18,633 | +0.01(+4.51%) |
Mar 15, 2022 | 0.3449 | 0.3461 | 0.3200 | 0.3301 | 57,452 | -0.02(-4.62%) |
Mar 14, 2022 | 0.3300 | 0.4125 | 0.3011 | 0.3461 | 48,608 | -0.01(-3.59%) |
Mar 11, 2022 | 0.3800 | 0.4626 | 0.3300 | 0.3590 | 127,621 | -0.03(-8.28%) |
Mar 10, 2022 | 0.2900 | 0.4000 | 0.2900 | 0.3914 | 73,016 | +0.06(+19.37%) |
Mar 09, 2022 | 0.3061 | 0.3400 | 0.3023 | 0.3279 | 203,158 | +0.01(+2.47%) |
Mar 08, 2022 | 0.3500 | 0.3500 | 0.2810 | 0.3200 | 419,885 | -0.03(-8.57%) |
Mar 07, 2022 | 0.3799 | 0.4000 | 0.3421 | 0.3500 | 441,101 | -0.03(-6.67%) |
Mar 04, 2022 | 0.3800 | 0.3998 | 0.3500 | 0.3750 | 18,248 | -0.02(-3.87%) |
Mar 03, 2022 | 0.3999 | 0.3999 | 0.3701 | 0.3901 | 46,605 | +0.01(+1.64%) |
Mar 02, 2022 | 0.3401 | 0.3999 | 0.3401 | 0.3838 | 30,345 | +0.03(+8.08%) |
Mar 01, 2022 | 0.4093 | 0.4093 | 0.3551 | 0.3551 | 89,572 | -0.05(-11.29%) |
Feb 28, 2022 | 0.4083 | 0.4285 | 0.3740 | 0.4003 | 73,524 | +0.00(+0.33%) |
Feb 25, 2022 | 0.3550 | 0.4288 | 0.3600 | 0.3990 | 112,744 | +0.04(+10.83%) |
Feb 24, 2022 | 0.3000 | 0.3700 | 0.2810 | 0.3600 | 212,391 | +0.01(+2.86%) |
Feb 23, 2022 | 0.3950 | 0.4304 | 0.3320 | 0.3500 | 210,671 | -0.06(-14.43%) |
Feb 22, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4090 | 74,156 | -0.01(-2.62%) |
Feb 18, 2022 | 0.4200 | 0 | -0.02(-5.13%) | |||
Feb 17, 2022 | 0.4276 | 0.4600 | 0.4115 | 0.4427 | 208,044 | +0.02(+5.40%) |
Feb 16, 2022 | 0.4288 | 0.4450 | 0.4046 | 0.4200 | 137,170 | +0.03(+8.81%) |
Feb 15, 2022 | 0.3850 | 0.4100 | 0.3623 | 0.3860 | 131,635 | +0.03(+7.22%) |
Feb 14, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 70,653 | -0.03(-7.69%) |
Feb 11, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 29,335 | +0.00(+0.00%) |
Feb 10, 2022 | 0.3800 | 0.4095 | 0.3712 | 0.3900 | 73,527 | +0.00(+0.03%) |
Feb 09, 2022 | 0.3850 | 0.3900 | 0.3700 | 0.3899 | 112,047 | +0.02(+4.67%) |
Feb 08, 2022 | 0.3551 | 0.3850 | 0.3551 | 0.3725 | 71,784 | +0.02(+4.90%) |
Feb 07, 2022 | 0.3500 | 0.3900 | 0.3500 | 0.3551 | 52,879 | +0.01(+1.46%) |
Feb 04, 2022 | 0.3387 | 0.3500 | 0.3351 | 0.3500 | 51,776 | +0.01(+2.25%) |
Feb 03, 2022 | 0.3441 | 0.3423 | 90,514 | -0.04(-9.92%) | ||
Feb 02, 2022 | 0.3750 | 0.3800 | 0.3300 | 0.3800 | 136,977 | +0.03(+7.04%) |