Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2700 | 0.2730 | 0.2569 | 0.2661 | 1,517,013 | +0.00(+1.60%) |
Apr 28, 2022 | 0.2600 | 0.2697 | 0.2405 | 0.2619 | 2,290,531 | +0.01(+1.95%) |
Apr 27, 2022 | 0.2580 | 0.2600 | 0.2500 | 0.2569 | 1,586,981 | -0.00(-0.19%) |
Apr 26, 2022 | 0.2700 | 0.2749 | 0.2487 | 0.2574 | 2,599,760 | -0.02(-6.09%) |
Apr 25, 2022 | 0.2515 | 0.2961 | 0.2500 | 0.2741 | 4,248,388 | +0.01(+2.85%) |
Apr 22, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2665 | 3,190,449 | -0.01(-2.02%) |
Apr 21, 2022 | 0.3100 | 0.3100 | 0.2670 | 0.2720 | 3,435,978 | -0.03(-9.87%) |
Apr 20, 2022 | 0.3200 | 0.3175 | 0.2940 | 0.3018 | 1,702,821 | -0.01(-3.89%) |
Apr 19, 2022 | 0.2949 | 0.3229 | 0.2931 | 0.3140 | 2,599,379 | +0.02(+7.17%) |
Apr 18, 2022 | 0.2999 | 0.3067 | 0.2930 | 0.2930 | 1,640,061 | -0.01(-2.33%) |
Apr 14, 2022 | 0.3200 | 0.3270 | 0.2940 | 0.3000 | 2,251,793 | -0.01(-3.91%) |
Apr 13, 2022 | 0.2950 | 0.3249 | 0.2950 | 0.3122 | 2,163,581 | +0.02(+6.55%) |
Apr 12, 2022 | 0.3200 | 0.3220 | 0.2900 | 0.2930 | 2,260,783 | -0.01(-4.50%) |
Apr 11, 2022 | 0.3200 | 0.3234 | 0.3032 | 0.3068 | 1,210,512 | -0.01(-4.60%) |
Apr 08, 2022 | 0.3179 | 0.3258 | 0.2980 | 0.3216 | 4,811,979 | +0.01(+1.77%) |
Apr 07, 2022 | 0.3331 | 0.3394 | 0.3100 | 0.3160 | 3,044,599 | -0.01(-4.27%) |
Apr 06, 2022 | 0.3450 | 0.3549 | 0.3200 | 0.3301 | 3,493,947 | -0.02(-6.25%) |
Apr 05, 2022 | 0.3679 | 0.3750 | 0.3443 | 0.3521 | 2,359,709 | -0.01(-2.19%) |
Apr 04, 2022 | 0.3510 | 0.3785 | 0.3460 | 0.3600 | 2,540,277 | +0.01(+4.05%) |
Apr 01, 2022 | 0.3776 | 0.3848 | 0.3400 | 0.3460 | 3,003,066 | -0.02(-6.49%) |
Mar 31, 2022 | 0.3800 | 0.3900 | 0.3660 | 0.3700 | 1,944,356 | -0.02(-5.44%) |
Mar 30, 2022 | 0.4000 | 0.4162 | 0.3890 | 0.3913 | 1,272,220 | -0.00(-1.21%) |
Mar 29, 2022 | 0.4000 | 0.4092 | 0.3860 | 0.3961 | 3,918,207 | +0.01(+3.20%) |
Mar 28, 2022 | 0.4189 | 0.4189 | 0.3800 | 0.3838 | 2,054,509 | -0.03(-6.39%) |
Mar 25, 2022 | 0.4227 | 0.4289 | 0.4000 | 0.4100 | 1,624,471 | +0.01(+2.42%) |
Mar 24, 2022 | 0.4000 | 0.4099 | 0.3920 | 0.4003 | 1,135,285 | +0.01(+2.12%) |
Mar 23, 2022 | 0.3925 | 0.4190 | 0.3900 | 0.3920 | 1,641,566 | -0.02(-4.88%) |
Mar 22, 2022 | 0.4185 | 0.4285 | 0.4079 | 0.4121 | 1,126,820 | -0.00(-0.29%) |
Mar 21, 2022 | 0.4600 | 0.4602 | 0.3800 | 0.4133 | 2,509,360 | -0.01(-3.00%) |
Mar 18, 2022 | 0.3947 | 0.4567 | 0.3872 | 0.4261 | 3,582,082 | +0.03(+7.96%) |
Mar 17, 2022 | 0.3300 | 0.4178 | 0.3190 | 0.3947 | 8,615,503 | +0.08(+23.73%) |
Mar 16, 2022 | 0.3294 | 0.3567 | 0.3138 | 0.3190 | 6,078,563 | +0.00(+0.98%) |
Mar 15, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3159 | 4,529,082 | +0.01(+4.60%) |
Mar 14, 2022 | 0.3631 | 0.3638 | 0.3000 | 0.3020 | 11,243,739 | -0.15(-33.74%) |
Mar 11, 2022 | 0.4880 | 0.4999 | 0.4500 | 0.4558 | 4,242,794 | -0.02(-3.94%) |
Mar 10, 2022 | 0.4800 | 0.5100 | 0.4672 | 0.4745 | 1,118,060 | -0.04(-6.96%) |
Mar 09, 2022 | 0.4840 | 0.5200 | 0.4840 | 0.5100 | 1,386,211 | +0.04(+7.59%) |
Mar 08, 2022 | 0.4843 | 0.5200 | 0.4579 | 0.4740 | 3,372,782 | -0.01(-1.72%) |
Mar 07, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.4823 | 2,031,453 | -0.01(-1.95%) |
Mar 04, 2022 | 0.5054 | 0.5200 | 0.4800 | 0.4919 | 2,135,469 | -0.01(-2.21%) |
Mar 03, 2022 | 0.5300 | 0.5300 | 0.4850 | 0.5030 | 1,213,412 | -0.03(-4.88%) |
Mar 02, 2022 | 0.5340 | 0.5478 | 0.5200 | 0.5288 | 1,653,509 | -0.00(-0.77%) |
Mar 01, 2022 | 0.5600 | 0.5900 | 0.5301 | 0.5329 | 1,140,334 | -0.02(-3.11%) |
Feb 28, 2022 | 0.5700 | 0.6099 | 0.5312 | 0.5500 | 4,066,893 | -0.02(-3.73%) |
Feb 25, 2022 | 0.4500 | 0.5813 | 0.4478 | 0.5713 | 8,597,642 | +0.12(+27.27%) |
Feb 24, 2022 | 0.4100 | 0.4582 | 0.3850 | 0.4489 | 3,402,525 | -0.00(-0.95%) |
Feb 23, 2022 | 0.4606 | 0.4700 | 0.4414 | 0.4532 | 2,138,606 | +0.04(+10.40%) |
Feb 22, 2022 | 0.4500 | 0.4500 | 0.4111 | 0.4105 | 3,896,270 | -0.04(-9.20%) |
Feb 18, 2022 | 0.4521 | 0 | -0.03(-7.15%) | |||
Feb 17, 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4869 | 3,895,187 | -0.02(-4.38%) |
Feb 16, 2022 | 0.4900 | 0.5110 | 0.4865 | 0.5092 | 4,084,788 | -0.00(-0.12%) |
Feb 15, 2022 | 0.5042 | 0.5100 | 0.4851 | 0.5098 | 2,461,203 | +0.02(+4.04%) |
Feb 14, 2022 | 0.5047 | 0.5098 | 0.4900 | 0.4900 | 1,878,475 | -0.02(-3.03%) |
Feb 11, 2022 | 0.5186 | 0.5400 | 0.4951 | 0.5053 | 2,435,288 | -0.01(-2.34%) |
Feb 10, 2022 | 0.5140 | 0.5249 | 0.5100 | 0.5174 | 4,273,384 | -0.00(-0.81%) |
Feb 09, 2022 | 0.5290 | 0.5340 | 0.5108 | 0.5216 | 6,872,127 | +0.00(+0.31%) |
Feb 08, 2022 | 0.5241 | 0.5290 | 0.5113 | 0.5200 | 2,223,016 | -0.01(-0.95%) |
Feb 07, 2022 | 0.5406 | 0.5439 | 0.5079 | 0.5250 | 2,992,536 | -0.02(-3.46%) |
Feb 04, 2022 | 0.5001 | 0.5549 | 0.4849 | 0.5438 | 4,139,538 | +0.04(+6.94%) |
Feb 03, 2022 | 0.5200 | 0.5011 | 0.5085 | 2,811,845 | -0.03(-4.90%) | |
Feb 02, 2022 | 0.5547 | 0.5600 | 0.5302 | 0.5347 | 2,751,656 | -0.02(-4.33%) |