Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1467 | 0.1467 | 0.1321 | 0.1354 | 856,110 | -0.00(-1.60%) |
Apr 28, 2022 | 0.1446 | 0.1450 | 0.1355 | 0.1376 | 436,267 | -0.01(-4.44%) |
Apr 27, 2022 | 0.1510 | 0.1510 | 0.1430 | 0.1440 | 343,320 | -0.00(-1.77%) |
Apr 26, 2022 | 0.1660 | 0.1700 | 0.1374 | 0.1466 | 826,315 | -0.02(-9.95%) |
Apr 25, 2022 | 0.1711 | 0.1719 | 0.1522 | 0.1628 | 788,107 | -0.01(-6.22%) |
Apr 22, 2022 | 0.1710 | 0.1946 | 0.1611 | 0.1736 | 1,246,134 | +0.02(+12.00%) |
Apr 21, 2022 | 0.1697 | 0.1870 | 0.1538 | 0.1550 | 847,022 | -0.01(-8.66%) |
Apr 20, 2022 | 0.1685 | 0.1775 | 0.1639 | 0.1697 | 393,840 | +0.00(+1.62%) |
Apr 19, 2022 | 0.1643 | 0.1900 | 0.1550 | 0.1670 | 1,273,086 | +0.01(+4.38%) |
Apr 18, 2022 | 0.1271 | 0.1600 | 0.1160 | 0.1600 | 1,390,602 | +0.04(+33.33%) |
Apr 14, 2022 | 0.1487 | 0.1487 | 0.1105 | 0.1200 | 2,046,100 | -0.01(-4.00%) |
Apr 13, 2022 | 0.1500 | 0.1569 | 0.1200 | 0.1250 | 1,596,193 | -0.03(-18.78%) |
Apr 12, 2022 | 0.1710 | 0.1796 | 0.1525 | 0.1539 | 1,511,703 | -0.02(-11.86%) |
Apr 11, 2022 | 0.1900 | 0.2000 | 0.1725 | 0.1746 | 887,759 | -0.02(-10.00%) |
Apr 08, 2022 | 0.1830 | 0.1978 | 0.1830 | 0.1940 | 496,832 | -0.00(-0.05%) |
Apr 07, 2022 | 0.2019 | 0.2097 | 0.1840 | 0.1941 | 414,771 | -0.01(-5.32%) |
Apr 06, 2022 | 0.2210 | 0.2250 | 0.1750 | 0.2050 | 1,953,918 | -0.02(-8.85%) |
Apr 05, 2022 | 0.2465 | 0.2627 | 0.2110 | 0.2249 | 940,394 | -0.03(-10.04%) |
Apr 04, 2022 | 0.2788 | 0.3040 | 0.2386 | 0.2500 | 1,861,014 | -0.03(-10.71%) |
Apr 01, 2022 | 0.2872 | 0.3000 | 0.2791 | 0.2800 | 1,027,040 | -0.01(-4.24%) |
Mar 31, 2022 | 0.3085 | 0.3116 | 0.2905 | 0.2924 | 485,994 | -0.02(-5.68%) |
Mar 30, 2022 | 0.2970 | 0.3254 | 0.2970 | 0.3100 | 891,864 | +0.00(+0.00%) |
Mar 29, 2022 | 0.3103 | 0.3200 | 0.2826 | 0.3100 | 2,602,610 | -0.02(-5.66%) |
Mar 28, 2022 | 0.4200 | 0.4200 | 0.3120 | 0.3286 | 4,168,415 | -0.24(-41.74%) |
Mar 25, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5640 | 81,963 | +0.00(+0.53%) |
Mar 24, 2022 | 0.5585 | 0.5960 | 0.5582 | 0.5610 | 191,414 | -0.01(-2.18%) |
Mar 23, 2022 | 0.5585 | 0.5800 | 0.5551 | 0.5735 | 156,596 | +0.00(+0.61%) |
Mar 22, 2022 | 0.5865 | 0.5890 | 0.5587 | 0.5700 | 97,667 | -0.01(-2.40%) |
Mar 21, 2022 | 0.5730 | 0.5967 | 0.5670 | 0.5840 | 190,842 | -0.00(-0.07%) |
Mar 18, 2022 | 0.6000 | 0.6124 | 0.5717 | 0.5844 | 227,114 | -0.01(-2.27%) |
Mar 17, 2022 | 0.5994 | 0.6200 | 0.5875 | 0.5980 | 284,792 | -0.01(-0.89%) |
Mar 16, 2022 | 0.5850 | 0.6034 | 0.5739 | 0.6034 | 82,704 | +0.01(+2.39%) |
Mar 15, 2022 | 0.5735 | 0.5914 | 0.5444 | 0.5893 | 150,613 | +0.02(+3.73%) |
Mar 14, 2022 | 0.6150 | 0.6150 | 0.5681 | 0.5681 | 445,365 | -0.03(-5.63%) |
Mar 11, 2022 | 0.5975 | 0.6131 | 0.5933 | 0.6020 | 180,328 | -0.02(-2.90%) |
Mar 10, 2022 | 0.5855 | 0.6303 | 0.5855 | 0.6200 | 289,942 | +0.01(+1.84%) |
Mar 09, 2022 | 0.6300 | 0.6500 | 0.5904 | 0.6088 | 170,903 | -0.02(-3.53%) |
Mar 08, 2022 | 0.6284 | 0.6509 | 0.6067 | 0.6311 | 332,611 | +0.01(+1.87%) |
Mar 07, 2022 | 0.6480 | 0.6480 | 0.5905 | 0.6195 | 406,217 | +0.01(+1.91%) |
Mar 04, 2022 | 0.5846 | 0.6375 | 0.5846 | 0.6079 | 231,244 | +0.01(+1.32%) |
Mar 03, 2022 | 0.6450 | 0.6450 | 0.5800 | 0.6000 | 191,137 | -0.02(-3.23%) |
Mar 02, 2022 | 0.6355 | 0.6440 | 0.5915 | 0.6200 | 535,986 | -0.01(-2.01%) |
Mar 01, 2022 | 0.6904 | 0.6924 | 0.6196 | 0.6327 | 396,739 | -0.03(-4.57%) |
Feb 28, 2022 | 0.6488 | 0.7070 | 0.5700 | 0.6630 | 532,546 | +0.00(+0.45%) |
Feb 25, 2022 | 0.5764 | 0.6705 | 0.5764 | 0.6600 | 1,348,498 | +0.07(+11.86%) |
Feb 24, 2022 | 0.6099 | 0.6356 | 0.5641 | 0.5900 | 357,374 | +0.00(+0.19%) |
Feb 23, 2022 | 0.5700 | 0.6047 | 0.5563 | 0.5889 | 465,107 | +0.02(+2.65%) |
Feb 22, 2022 | 0.5840 | 0.6097 | 0.5718 | 0.5737 | 154,107 | +0.00(+0.65%) |
Feb 18, 2022 | 0.5700 | 0 | -0.01(-0.90%) | |||
Feb 17, 2022 | 0.5840 | 0.6098 | 0.5671 | 0.5752 | 415,064 | +0.04(+6.52%) |
Feb 16, 2022 | 0.5413 | 0.5531 | 0.5267 | 0.5400 | 119,286 | +0.01(+2.25%) |
Feb 15, 2022 | 0.5600 | 0.5600 | 0.5281 | 0.5281 | 106,276 | -0.01(-1.77%) |
Feb 14, 2022 | 0.5684 | 0.5990 | 0.5207 | 0.5376 | 137,440 | +0.00(+0.30%) |
Feb 11, 2022 | 0.4900 | 0.5700 | 0.4898 | 0.5360 | 166,749 | +0.04(+8.72%) |
Feb 10, 2022 | 0.5057 | 0.5340 | 0.4802 | 0.4930 | 170,670 | -0.01(-1.40%) |
Feb 09, 2022 | 0.4990 | 0.5094 | 0.4823 | 0.5000 | 311,450 | +0.00(+0.00%) |
Feb 08, 2022 | 0.5257 | 0.5257 | 0.4870 | 0.5000 | 190,353 | -0.01(-1.19%) |
Feb 07, 2022 | 0.5212 | 0.5212 | 0.4870 | 0.5060 | 208,476 | +0.02(+4.12%) |
Feb 04, 2022 | 0.4895 | 0.4990 | 0.4700 | 0.4860 | 401,358 | +0.02(+3.96%) |
Feb 03, 2022 | 0.4793 | 0.4523 | 0.4675 | 90,250 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.4813 | 0.4813 | 0.4650 | 0.4675 | 62,630 | -0.01(-2.85%) |