Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0892 | 0.0892 | 0.0801 | 0.0824 | 386,360 | -0.00(-5.40%) |
Mar 30, 2022 | 0.0830 | 0.0900 | 0.0830 | 0.0871 | 43,995 | -0.00(-3.22%) |
Mar 29, 2022 | 0.0894 | 0.0900 | 0.0850 | 0.0900 | 139,188 | +0.00(+0.00%) |
Mar 28, 2022 | 0.0970 | 0.0970 | 0.0820 | 0.0900 | 155,928 | -0.01(-7.22%) |
Mar 25, 2022 | 0.0830 | 0.0975 | 0.0830 | 0.0970 | 53,096 | +0.00(+5.09%) |
Mar 24, 2022 | 0.0940 | 0.0940 | 0.0906 | 0.0923 | 49,051 | +0.00(+0.76%) |
Mar 23, 2022 | 0.0917 | 0.0935 | 0.0906 | 0.0916 | 108,315 | +0.00(+0.66%) |
Mar 22, 2022 | 0.0971 | 0.0971 | 0.0908 | 0.0910 | 92,025 | -0.00(-3.19%) |
Mar 21, 2022 | 0.0910 | 0.0940 | 0.0896 | 0.0940 | 59,660 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0885 | 0.0957 | 0.0880 | 0.0940 | 39,191 | -0.00(-1.36%) |
Mar 17, 2022 | 0.0929 | 0.0953 | 0.0900 | 0.0953 | 61,915 | +0.00(+2.47%) |
Mar 16, 2022 | 0.0995 | 0.0995 | 0.0900 | 0.0930 | 161,750 | +0.00(+0.65%) |
Mar 15, 2022 | 0.0869 | 0.0950 | 0.0869 | 0.0924 | 25,400 | -0.00(-3.75%) |
Mar 14, 2022 | 0.1047 | 0.1047 | 0.0950 | 0.0960 | 160,077 | -0.00(-4.29%) |
Mar 11, 2022 | 0.1048 | 0.1073 | 0.0964 | 0.1003 | 106,407 | -0.00(-3.93%) |
Mar 10, 2022 | 0.1005 | 0.1070 | 0.0974 | 0.1044 | 388,799 | +0.01(+13.60%) |
Mar 09, 2022 | 0.0950 | 0.0959 | 0.0897 | 0.0919 | 271,066 | -0.00(-3.26%) |
Mar 08, 2022 | 0.1000 | 0.1011 | 0.0919 | 0.0950 | 316,973 | -0.00(-0.31%) |
Mar 07, 2022 | 0.0804 | 0.1014 | 0.0773 | 0.0953 | 681,999 | +0.02(+23.45%) |
Mar 04, 2022 | 0.0792 | 0.0820 | 0.0760 | 0.0772 | 123,365 | +0.00(+1.58%) |
Mar 03, 2022 | 0.0755 | 0.0820 | 0.0755 | 0.0760 | 113,058 | -0.00(-5.00%) |
Mar 02, 2022 | 0.0880 | 0.0880 | 0.0780 | 0.0800 | 147,595 | +0.00(+2.56%) |
Mar 01, 2022 | 0.0800 | 0.0860 | 0.0760 | 0.0780 | 63,638 | +0.00(+3.59%) |
Feb 28, 2022 | 0.0800 | 0.0840 | 0.0720 | 0.0753 | 152,362 | -0.00(-5.52%) |
Feb 25, 2022 | 0.0801 | 0.0833 | 0.0720 | 0.0797 | 47,211 | +0.01(+10.39%) |
Feb 24, 2022 | 0.0747 | 0.0749 | 0.0700 | 0.0722 | 132,717 | -0.00(-1.23%) |
Feb 23, 2022 | 0.0704 | 0.0751 | 0.0704 | 0.0731 | 99,919 | -0.00(-2.40%) |
Feb 22, 2022 | 0.0710 | 0.0754 | 0.0707 | 0.0749 | 80,708 | +0.00(+2.46%) |
Feb 18, 2022 | 0.0731 | 0 | -0.00(-5.92%) | |||
Feb 17, 2022 | 0.0737 | 0.0792 | 0.0737 | 0.0777 | 59,090 | +0.00(+0.91%) |
Feb 16, 2022 | 0.0692 | 0.0800 | 0.0692 | 0.0770 | 14,475 | -0.00(-2.90%) |
Feb 15, 2022 | 0.0767 | 0.0793 | 0.0767 | 0.0793 | 39,125 | -0.00(-0.88%) |
Feb 14, 2022 | 0.0809 | 0.0850 | 0.0700 | 0.0800 | 169,590 | -0.00(-1.23%) |
Feb 11, 2022 | 0.0930 | 0.0930 | 0.0808 | 0.0810 | 12,380 | +0.00(+0.25%) |
Feb 10, 2022 | 0.0808 | 0.0839 | 0.0800 | 0.0808 | 35,185 | +0.00(+0.50%) |
Feb 09, 2022 | 0.0784 | 0.0818 | 0.0784 | 0.0804 | 56,680 | +0.00(+4.42%) |
Feb 08, 2022 | 0.0695 | 0.0825 | 0.0695 | 0.0770 | 57,560 | -0.00(-2.53%) |
Feb 07, 2022 | 0.0880 | 0.0880 | 0.0783 | 0.0790 | 23,836 | -0.00(-1.37%) |
Feb 04, 2022 | 0.0795 | 0.0844 | 0.0768 | 0.0801 | 30,616 | -0.00(-0.12%) |
Feb 03, 2022 | 0.0840 | 0.0800 | 0.0802 | 132,779 | -0.01(-8.66%) | |
Feb 02, 2022 | 0.0930 | 0.0930 | 0.0728 | 0.0878 | 12,000 | +0.01(+8.66%) |
Feb 01, 2022 | 0.0850 | 0.0850 | 0.0808 | 0.0808 | 26,330 | -0.00(-1.82%) |
Jan 31, 2022 | 0.0728 | 0.0874 | 0.0728 | 0.0823 | 22,075 | +0.01(+9.73%) |
Jan 28, 2022 | 0.0807 | 0.0852 | 0.0750 | 0.0750 | 15,656 | -0.01(-11.76%) |
Jan 27, 2022 | 0.0876 | 0.0876 | 0.0815 | 0.0850 | 22,833 | +0.01(+8.70%) |
Jan 26, 2022 | 0.0820 | 0.0888 | 0.0782 | 0.0782 | 239,550 | -0.00(-2.01%) |
Jan 25, 2022 | 0.0847 | 0.0847 | 0.0750 | 0.0798 | 54,557 | +0.00(+2.31%) |
Jan 24, 2022 | 0.0803 | 0.0853 | 0.0750 | 0.0780 | 157,632 | -0.01(-6.02%) |
Jan 21, 2022 | 0.0857 | 0.0928 | 0.0800 | 0.0830 | 65,060 | -0.01(-7.98%) |
Jan 20, 2022 | 0.0999 | 0.1000 | 0.0890 | 0.0902 | 44,969 | -0.00(-3.53%) |
Jan 19, 2022 | 0.0971 | 0.0971 | 0.0914 | 0.0935 | 9,800 | +0.01(+8.22%) |
Jan 18, 2022 | 0.0929 | 0.0929 | 0.0790 | 0.0864 | 36,622 | -0.01(-10.37%) |
Jan 14, 2022 | 0.0964 | 0 | +0.01(+5.47%) | |||
Jan 13, 2022 | 0.0860 | 0.1000 | 0.0860 | 0.0914 | 151,475 | -0.01(-5.48%) |
Jan 12, 2022 | 0.0885 | 0.0967 | 0.0822 | 0.0967 | 203,255 | +0.01(+11.92%) |
Jan 11, 2022 | 0.0792 | 0.0907 | 0.0791 | 0.0864 | 192,658 | +0.01(+10.49%) |
Jan 10, 2022 | 0.0894 | 0.0894 | 0.0782 | 0.0782 | 120,169 | -0.01(-9.80%) |
Jan 07, 2022 | 0.0800 | 0.0907 | 0.0800 | 0.0867 | 43,000 | -0.00(-0.23%) |
Jan 06, 2022 | 0.0850 | 0.0890 | 0.0850 | 0.0869 | 115,233 | +0.00(+2.00%) |
Jan 05, 2022 | 0.0905 | 0.0920 | 0.0852 | 0.0852 | 166,375 | -0.01(-6.68%) |
Jan 04, 2022 | 0.0810 | 0.0939 | 0.0810 | 0.0913 | 134,519 | +0.02(+30.99%) |