Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2326 | 0.2500 | 0.2010 | 0.2200 | 867,241 | -0.02(-8.33%) |
Apr 28, 2022 | 0.2400 | 0.2600 | 0.2210 | 0.2400 | 1,358,044 | -0.01(-3.26%) |
Apr 27, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2481 | 298,122 | -0.03(-9.78%) |
Apr 26, 2022 | 0.2564 | 0.2793 | 0.2564 | 0.2750 | 632,110 | +0.00(+1.81%) |
Apr 25, 2022 | 0.2726 | 0.2820 | 0.2640 | 0.2701 | 342,346 | -0.00(-1.78%) |
Apr 22, 2022 | 0.2706 | 0.2800 | 0.2651 | 0.2750 | 427,390 | +0.00(+0.22%) |
Apr 21, 2022 | 0.2900 | 0.2900 | 0.2650 | 0.2744 | 78,570 | -0.02(-5.38%) |
Apr 20, 2022 | 0.2760 | 0.2900 | 0.2650 | 0.2900 | 459,738 | +0.01(+3.57%) |
Apr 19, 2022 | 0.3005 | 0.3005 | 0.2800 | 0.2800 | 149,894 | -0.01(-3.45%) |
Apr 18, 2022 | 0.2750 | 0.2997 | 0.2750 | 0.2900 | 402,214 | -0.00(-0.10%) |
Apr 14, 2022 | 0.2800 | 0.3000 | 0.2770 | 0.2903 | 455,110 | +0.01(+4.42%) |
Apr 13, 2022 | 0.2800 | 0.2807 | 0.2757 | 0.2780 | 55,901 | -0.00(-0.82%) |
Apr 12, 2022 | 0.3135 | 0.3136 | 0.2748 | 0.2803 | 281,162 | +0.00(+0.29%) |
Apr 11, 2022 | 0.2900 | 0.3064 | 0.2795 | 0.2795 | 192,558 | -0.00(-0.18%) |
Apr 08, 2022 | 0.2535 | 0.2800 | 0.2535 | 0.2800 | 257,687 | +0.03(+13.36%) |
Apr 07, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2470 | 982,019 | -0.02(-6.72%) |
Apr 06, 2022 | 0.2860 | 0.3150 | 0.2602 | 0.2648 | 910,456 | -0.03(-10.24%) |
Apr 05, 2022 | 0.3350 | 0.3495 | 0.2870 | 0.2950 | 361,864 | -0.04(-11.70%) |
Apr 04, 2022 | 0.3940 | 0.3940 | 0.2975 | 0.3341 | 1,039,798 | -0.05(-12.08%) |
Apr 01, 2022 | 0.3670 | 0.3896 | 0.3670 | 0.3800 | 793,788 | +0.00(+0.00%) |
Mar 31, 2022 | 0.3700 | 0.4050 | 0.3640 | 0.3800 | 468,102 | -0.00(-0.03%) |
Mar 30, 2022 | 0.3840 | 0.3849 | 0.3670 | 0.3801 | 278,767 | -0.01(-2.54%) |
Mar 29, 2022 | 0.4000 | 0.4000 | 0.3701 | 0.3900 | 288,874 | +0.01(+2.50%) |
Mar 28, 2022 | 0.4050 | 0.4050 | 0.3705 | 0.3805 | 219,887 | -0.02(-4.88%) |
Mar 25, 2022 | 0.4310 | 0.4310 | 0.3860 | 0.4000 | 124,684 | +0.02(+4.44%) |
Mar 24, 2022 | 0.4000 | 0.4049 | 0.3800 | 0.3830 | 100,003 | -0.02(-4.01%) |
Mar 23, 2022 | 0.4360 | 0.4360 | 0.3865 | 0.3990 | 59,367 | -0.00(-0.25%) |
Mar 22, 2022 | 0.4200 | 0.4356 | 0.3950 | 0.4000 | 121,849 | -0.03(-6.98%) |
Mar 21, 2022 | 0.4500 | 0.4500 | 0.4213 | 0.4300 | 74,424 | -0.02(-3.37%) |
Mar 18, 2022 | 0.4264 | 0.4749 | 0.4000 | 0.4450 | 169,725 | +0.03(+7.49%) |
Mar 17, 2022 | 0.4100 | 0.4142 | 0.3900 | 0.4140 | 154,307 | +0.01(+3.50%) |
Mar 16, 2022 | 0.4300 | 0.4315 | 0.4000 | 0.4000 | 28,800 | +0.00(+0.00%) |
Mar 15, 2022 | 0.4350 | 0.4350 | 0.3948 | 0.4000 | 48,772 | -0.03(-8.05%) |
Mar 14, 2022 | 0.4740 | 0.4740 | 0.4313 | 0.4350 | 122,446 | -0.04(-7.62%) |
Mar 11, 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4709 | 34,122 | -0.01(-1.28%) |
Mar 10, 2022 | 0.5200 | 0.5200 | 0.4470 | 0.4770 | 8,015 | +0.02(+4.15%) |
Mar 09, 2022 | 0.5100 | 0.5100 | 0.4580 | 0.4580 | 107,526 | -0.04(-8.38%) |
Mar 08, 2022 | 0.4634 | 0.5020 | 0.4500 | 0.4999 | 71,294 | +0.03(+6.36%) |
Mar 07, 2022 | 0.5165 | 0.5165 | 0.4462 | 0.4700 | 86,554 | -0.04(-7.84%) |
Mar 04, 2022 | 0.5250 | 0.5300 | 0.5000 | 0.5100 | 83,910 | -0.03(-4.67%) |
Mar 03, 2022 | 0.5534 | 0.5600 | 0.5070 | 0.5350 | 205,712 | -0.02(-3.15%) |
Mar 02, 2022 | 0.5270 | 0.5650 | 0.5080 | 0.5524 | 284,177 | -0.00(-0.09%) |
Mar 01, 2022 | 0.5941 | 0.6062 | 0.5440 | 0.5529 | 261,118 | -0.03(-4.59%) |
Feb 28, 2022 | 0.5760 | 0.5800 | 0.5650 | 0.5795 | 40,900 | +0.00(+0.78%) |
Feb 25, 2022 | 0.5950 | 0.5950 | 0.5510 | 0.5750 | 117,542 | -0.03(-5.12%) |
Feb 24, 2022 | 0.5819 | 0.6060 | 0.5819 | 0.6060 | 59,183 | +0.01(+1.00%) |
Feb 23, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 34,612 | -0.00(-0.12%) |
Feb 22, 2022 | 0.5800 | 0.6212 | 0.5800 | 0.6007 | 27,201 | -0.03(-4.65%) |
Feb 18, 2022 | 0.6300 | 0 | +0.00(+0.46%) | |||
Feb 17, 2022 | 0.6515 | 0.6515 | 0.6271 | 0.6271 | 31,204 | -0.03(-4.23%) |
Feb 16, 2022 | 0.6470 | 0.6548 | 0.6450 | 0.6548 | 1,905 | +0.02(+3.12%) |
Feb 15, 2022 | 0.6591 | 0.6618 | 0.6300 | 0.6350 | 115,000 | -0.02(-2.31%) |
Feb 14, 2022 | 0.6360 | 0.6500 | 0.6298 | 0.6500 | 34,186 | +0.01(+2.25%) |
Feb 11, 2022 | 0.6400 | 0.6540 | 0.6351 | 0.6357 | 87,695 | +0.00(+0.11%) |
Feb 10, 2022 | 0.6500 | 0.6700 | 0.6350 | 0.6350 | 173,665 | -0.03(-3.79%) |
Feb 09, 2022 | 0.6400 | 0.6600 | 0.6265 | 0.6600 | 94,796 | +0.02(+3.32%) |
Feb 08, 2022 | 0.6320 | 0.6400 | 0.6300 | 0.6388 | 67,329 | +0.01(+2.21%) |
Feb 07, 2022 | 0.6000 | 0.6435 | 0.6000 | 0.6250 | 82,100 | +0.02(+2.46%) |
Feb 04, 2022 | 0.5900 | 0.6403 | 0.5688 | 0.6100 | 191,238 | +0.00(+0.00%) |
Feb 03, 2022 | 0.6140 | 0.6100 | 107,730 | +0.00(+0.00%) | ||
Feb 02, 2022 | 0.6236 | 0.6400 | 0.6100 | 0.6100 | 174,150 | -0.02(-3.11%) |