Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2022 | 0.9111 | 0 | +0.02(+2.36%) | |||
May 18, 2022 | 0.9200 | 0.9637 | 0.8601 | 0.8901 | 137,509 | +0.01(+1.15%) |
May 17, 2022 | 0.9000 | 0.9298 | 0.8600 | 0.8800 | 235,412 | -0.05(-5.08%) |
May 16, 2022 | 0.8100 | 0.9601 | 0.8100 | 0.9271 | 182,752 | -0.04(-3.93%) |
May 13, 2022 | 1.060 | 1.070 | 0.9500 | 0.9650 | 365,910 | -0.05(-4.46%) |
May 12, 2022 | 1.010 | 1.110 | 0.9111 | 1.010 | 463,594 | -0.02(-1.94%) |
May 11, 2022 | 1.070 | 1.200 | 1.000 | 1.030 | 146,182 | -0.03(-2.83%) |
May 10, 2022 | 1.270 | 1.340 | 1.000 | 1.060 | 209,525 | -0.25(-19.08%) |
May 09, 2022 | 1.040 | 1.350 | 0.9601 | 1.310 | 892,476 | +1.20(+1128.89%) |
May 06, 2022 | 0.1300 | 0.1315 | 0.1044 | 0.1066 | 4,233,499 | -0.02(-17.49%) |
May 05, 2022 | 0.1389 | 0.1399 | 0.1232 | 0.1292 | 2,284,195 | -0.01(-5.00%) |
May 04, 2022 | 0.1500 | 0.1480 | 0.1351 | 0.1360 | 2,030,328 | -0.01(-3.82%) |
May 03, 2022 | 0.1475 | 0.1500 | 0.1350 | 0.1414 | 2,908,472 | +0.00(+0.21%) |
May 02, 2022 | 0.1700 | 0.1699 | 0.1401 | 0.1411 | 2,681,484 | -0.03(-17.05%) |
Apr 29, 2022 | 0.1800 | 0.1855 | 0.1700 | 0.1701 | 5,114,036 | -0.05(-22.36%) |
Apr 28, 2022 | 0.2080 | 0.2299 | 0.2040 | 0.2191 | 3,443,333 | +0.01(+5.34%) |
Apr 27, 2022 | 0.1970 | 0.2145 | 0.1925 | 0.2080 | 871,142 | +0.01(+4.00%) |
Apr 26, 2022 | 0.2023 | 0.2023 | 0.1900 | 0.2000 | 638,179 | +0.01(+3.63%) |
Apr 25, 2022 | 0.2000 | 0.2039 | 0.1900 | 0.1930 | 895,795 | -0.01(-5.21%) |
Apr 22, 2022 | 0.2100 | 0.2145 | 0.1990 | 0.2036 | 1,538,645 | -0.01(-4.86%) |
Apr 21, 2022 | 0.2250 | 0.2250 | 0.2000 | 0.2140 | 1,360,592 | -0.01(-2.33%) |
Apr 20, 2022 | 0.2350 | 0.2444 | 0.2150 | 0.2191 | 3,408,017 | -0.02(-8.71%) |
Apr 19, 2022 | 0.2005 | 0.2740 | 0.2000 | 0.2400 | 12,177,943 | +0.04(+17.07%) |
Apr 18, 2022 | 0.2051 | 0.2072 | 0.1940 | 0.2050 | 1,744,545 | -0.00(-0.05%) |
Apr 14, 2022 | 0.2200 | 0.2245 | 0.2040 | 0.2051 | 1,809,170 | -0.02(-10.24%) |
Apr 13, 2022 | 0.2379 | 0.2379 | 0.2200 | 0.2285 | 985,208 | -0.00(-0.65%) |
Apr 12, 2022 | 0.2310 | 0.2459 | 0.2200 | 0.2300 | 1,866,620 | -0.01(-2.21%) |
Apr 11, 2022 | 0.2395 | 0.2490 | 0.2220 | 0.2352 | 854,843 | -0.00(-2.00%) |
Apr 08, 2022 | 0.2300 | 0.2500 | 0.2230 | 0.2400 | 1,759,345 | +0.00(+1.44%) |
Apr 07, 2022 | 0.2400 | 0.2496 | 0.2321 | 0.2366 | 710,746 | -0.00(-0.59%) |
Apr 06, 2022 | 0.2597 | 0.2597 | 0.2320 | 0.2380 | 1,564,102 | -0.02(-7.82%) |
Apr 05, 2022 | 0.2699 | 0.2730 | 0.2530 | 0.2582 | 826,373 | -0.01(-4.19%) |
Apr 04, 2022 | 0.2730 | 0.2744 | 0.2542 | 0.2695 | 1,942,330 | +0.02(+7.16%) |
Apr 01, 2022 | 0.2605 | 0.2675 | 0.2511 | 0.2515 | 1,288,013 | -0.00(-0.98%) |
Mar 31, 2022 | 0.2789 | 0.2800 | 0.2505 | 0.2540 | 1,926,880 | -0.03(-9.16%) |
Mar 30, 2022 | 0.2710 | 0.2800 | 0.2610 | 0.2796 | 1,286,330 | +0.01(+3.02%) |
Mar 29, 2022 | 0.2500 | 0.2749 | 0.2460 | 0.2714 | 2,084,180 | +0.01(+5.60%) |
Mar 28, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2570 | 2,211,942 | -0.01(-3.02%) |
Mar 25, 2022 | 0.2650 | 0.2830 | 0.2532 | 0.2650 | 2,780,449 | -0.01(-3.25%) |
Mar 24, 2022 | 0.2830 | 0.2852 | 0.2611 | 0.2739 | 3,615,396 | -0.01(-4.90%) |
Mar 23, 2022 | 0.2950 | 0.3143 | 0.2550 | 0.2880 | 4,502,653 | -0.02(-7.10%) |
Mar 22, 2022 | 0.3100 | 0.3150 | 0.2920 | 0.3100 | 6,932,109 | -0.02(-6.06%) |
Mar 21, 2022 | 0.3100 | 0.3488 | 0.2910 | 0.3300 | 13,869,836 | +0.04(+13.79%) |
Mar 18, 2022 | 0.2900 | 0.3580 | 0.2802 | 0.2900 | 41,963,568 | +0.05(+22.36%) |
Mar 17, 2022 | 0.2465 | 0.2560 | 0.2220 | 0.2370 | 7,237,119 | +0.00(+2.16%) |
Mar 16, 2022 | 0.2480 | 0.2580 | 0.2110 | 0.2320 | 16,682,380 | -0.04(-14.07%) |
Mar 15, 2022 | 0.2800 | 0.2980 | 0.2000 | 0.2700 | 73,322,712 | +0.07(+36.92%) |
Mar 14, 2022 | 0.2200 | 0.2249 | 0.1951 | 0.1972 | 2,248,188 | -0.03(-11.57%) |
Mar 11, 2022 | 0.2199 | 0.2380 | 0.2020 | 0.2230 | 3,220,294 | +0.01(+2.34%) |
Mar 10, 2022 | 0.2224 | 0.2224 | 0.2020 | 0.2179 | 1,762,535 | -0.01(-2.29%) |
Mar 09, 2022 | 0.2169 | 0.2251 | 0.2068 | 0.2230 | 4,115,041 | +0.02(+11.56%) |
Mar 08, 2022 | 0.2000 | 0.2074 | 0.1900 | 0.1999 | 2,711,742 | -0.01(-3.80%) |
Mar 07, 2022 | 0.2000 | 0.2195 | 0.1880 | 0.2078 | 4,165,067 | -0.01(-2.85%) |
Mar 04, 2022 | 0.2200 | 0.2300 | 0.2050 | 0.2139 | 5,151,154 | -0.03(-12.30%) |
Mar 03, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2439 | 9,280,473 | -0.02(-6.23%) |
Mar 02, 2022 | 0.3800 | 0.3947 | 0.2500 | 0.2601 | 33,726,072 | -0.06(-18.79%) |
Mar 01, 2022 | 0.2400 | 0.3600 | 0.2376 | 0.3203 | 19,293,616 | +0.09(+36.24%) |
Feb 28, 2022 | 0.2680 | 0.2680 | 0.2200 | 0.2351 | 1,444,982 | -0.01(-5.96%) |
Feb 25, 2022 | 0.2700 | 0.2581 | 0.2400 | 0.2500 | 174,469 | -0.01(-2.00%) |
Feb 24, 2022 | 0.2295 | 0.2695 | 0.2020 | 0.2551 | 334,868 | -0.01(-3.00%) |
Feb 23, 2022 | 0.2849 | 0.2849 | 0.2600 | 0.2630 | 335,573 | -0.02(-7.30%) |
Feb 22, 2022 | 0.3000 | 0.3000 | 0.2635 | 0.2837 | 429,714 | -0.00(-1.49%) |
Feb 18, 2022 | 0.2880 | 0 | -0.02(-7.04%) | |||
Feb 17, 2022 | 0.3100 | 0.3200 | 0.2930 | 0.3098 | 458,833 | +0.00(+0.03%) |
Feb 16, 2022 | 0.3000 | 0.3238 | 0.2903 | 0.3097 | 476,812 | +0.02(+6.76%) |
Feb 15, 2022 | 0.3099 | 0.3100 | 0.2892 | 0.2901 | 265,391 | +0.00(+1.43%) |
Feb 14, 2022 | 0.3255 | 0.3255 | 0.2801 | 0.2860 | 396,300 | -0.02(-6.60%) |
Feb 11, 2022 | 0.3399 | 0.3399 | 0.3021 | 0.3062 | 341,583 | -0.01(-4.28%) |
Feb 10, 2022 | 0.3295 | 0.3295 | 0.3083 | 0.3199 | 270,435 | -0.00(-0.06%) |
Feb 09, 2022 | 0.3300 | 0.3350 | 0.3051 | 0.3201 | 542,067 | +0.01(+3.22%) |
Feb 08, 2022 | 0.3100 | 0.3302 | 0.2950 | 0.3101 | 625,488 | -0.01(-3.03%) |
Feb 07, 2022 | 0.3500 | 0.3844 | 0.3000 | 0.3198 | 729,534 | -0.02(-5.38%) |
Feb 04, 2022 | 0.3198 | 0.3699 | 0.3106 | 0.3380 | 420,163 | +0.03(+10.82%) |
Feb 03, 2022 | 0.3300 | 0.3030 | 0.3050 | 270,046 | -0.03(-10.19%) | |
Feb 02, 2022 | 0.3596 | 0.3596 | 0.3359 | 0.3396 | 105,056 | -0.00(-0.85%) |