Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.6788 | 0.7000 | 0.6146 | 0.6255 | 12,441,282 | -0.11(-15.47%) |
Apr 28, 2022 | 0.8395 | 0.8780 | 0.7400 | 0.7400 | 21,087,730 | -0.07(-8.98%) |
Apr 27, 2022 | 0.8500 | 0.8750 | 0.7831 | 0.8130 | 15,824,676 | -0.07(-7.61%) |
Apr 26, 2022 | 0.8095 | 0.9187 | 0.7400 | 0.8800 | 28,127,580 | +0.09(+11.55%) |
Apr 25, 2022 | 0.9000 | 0.9032 | 0.7603 | 0.7889 | 56,299,064 | -1.01(-56.17%) |
Apr 22, 2022 | 2.060 | 2.180 | 1.780 | 1.800 | 14,955,702 | -0.51(-22.08%) |
Apr 21, 2022 | 2.400 | 2.620 | 2.110 | 2.310 | 88,065,760 | +0.23(+11.06%) |
Apr 20, 2022 | 1.870 | 3.940 | 1.720 | 2.080 | 236,731,424 | +0.63(+43.45%) |
Apr 19, 2022 | 1.280 | 1.500 | 1.110 | 1.450 | 16,393,533 | +0.26(+21.85%) |
Apr 18, 2022 | 1.210 | 1.290 | 1.150 | 1.190 | 3,778,151 | -0.05(-4.03%) |
Apr 14, 2022 | 1.280 | 1.700 | 1.140 | 1.240 | 88,762,736 | +0.25(+25.25%) |
Apr 13, 2022 | 0.8600 | 1.050 | 0.8600 | 0.9900 | 560,722 | +0.14(+16.76%) |
Apr 12, 2022 | 0.9600 | 0.9800 | 0.8207 | 0.8479 | 1,565,090 | -0.20(-18.86%) |
Apr 11, 2022 | 1.220 | 1.220 | 1.040 | 1.045 | 398,704 | -0.18(-14.34%) |
Apr 08, 2022 | 1.190 | 1.240 | 1.130 | 1.220 | 228,683 | +0.06(+5.17%) |
Apr 07, 2022 | 1.170 | 1.203 | 1.130 | 1.160 | 166,964 | -0.04(-3.33%) |
Apr 06, 2022 | 1.200 | 1.250 | 1.110 | 1.200 | 482,417 | +0.00(+0.00%) |
Apr 05, 2022 | 1.200 | 1.235 | 1.130 | 1.200 | 352,850 | -0.04(-3.23%) |
Apr 04, 2022 | 1.490 | 1.490 | 1.210 | 1.240 | 788,797 | -0.25(-16.78%) |
Apr 01, 2022 | 1.490 | 1.700 | 1.430 | 1.490 | 609,671 | +0.00(+0.00%) |
Mar 31, 2022 | 1.660 | 1.730 | 1.370 | 1.490 | 1,632,863 | -0.59(-28.37%) |
Mar 30, 2022 | 1.740 | 2.100 | 1.710 | 2.080 | 1,267,917 | +0.18(+9.47%) |
Mar 29, 2022 | 1.830 | 1.940 | 1.680 | 1.900 | 1,621,062 | +0.01(+0.53%) |
Mar 28, 2022 | 1.710 | 2.110 | 1.600 | 1.890 | 6,049,842 | +0.24(+14.55%) |
Mar 25, 2022 | 1.380 | 2.050 | 1.342 | 1.650 | 17,687,624 | +0.34(+25.95%) |
Mar 24, 2022 | 1.250 | 1.330 | 1.190 | 1.310 | 857,833 | +0.07(+5.65%) |
Mar 23, 2022 | 1.190 | 1.340 | 1.120 | 1.240 | 1,433,988 | +0.06(+5.08%) |
Mar 22, 2022 | 1.060 | 1.280 | 0.9811 | 1.180 | 3,201,959 | -0.04(-3.28%) |
Mar 21, 2022 | 0.7800 | 1.840 | 0.7756 | 1.220 | 30,197,808 | +0.45(+58.44%) |
Mar 18, 2022 | 0.7600 | 0.7900 | 0.7405 | 0.7700 | 207,520 | +0.00(+0.13%) |
Mar 17, 2022 | 0.7000 | 0.7700 | 0.6882 | 0.7690 | 249,896 | +0.07(+10.17%) |
Mar 16, 2022 | 0.6520 | 0.7200 | 0.6515 | 0.6980 | 238,633 | +0.05(+7.30%) |
Mar 15, 2022 | 0.6700 | 0.7100 | 0.6505 | 0.6505 | 144,446 | -0.04(-5.56%) |
Mar 14, 2022 | 0.6800 | 0.6966 | 0.6542 | 0.6888 | 248,537 | +0.03(+5.02%) |
Mar 11, 2022 | 0.6400 | 0.6923 | 0.6400 | 0.6559 | 346,731 | +0.02(+2.48%) |
Mar 10, 2022 | 0.7097 | 0.7200 | 0.6099 | 0.6400 | 830,171 | -0.02(-3.03%) |
Mar 09, 2022 | 0.7400 | 0.7990 | 0.6600 | 0.6600 | 784,133 | -0.08(-10.39%) |
Mar 08, 2022 | 0.7112 | 0.7460 | 0.6710 | 0.7365 | 118,585 | +0.02(+3.25%) |
Mar 07, 2022 | 0.7400 | 0.7500 | 0.6956 | 0.7133 | 143,507 | +0.01(+1.90%) |
Mar 04, 2022 | 0.6700 | 0.7099 | 0.6402 | 0.7000 | 215,197 | +0.02(+2.94%) |
Mar 03, 2022 | 0.7300 | 0.7301 | 0.6500 | 0.6800 | 250,512 | -0.04(-5.66%) |
Mar 02, 2022 | 0.8200 | 0.8180 | 0.6800 | 0.7208 | 548,040 | -0.07(-9.23%) |
Mar 01, 2022 | 0.9100 | 0.9498 | 0.7900 | 0.7941 | 583,115 | -0.13(-14.08%) |
Feb 28, 2022 | 0.9800 | 1.070 | 0.9000 | 0.9242 | 581,967 | -0.02(-1.89%) |
Feb 25, 2022 | 1.020 | 0.9889 | 0.9350 | 0.9420 | 114,487 | -0.04(-3.83%) |
Feb 24, 2022 | 0.9400 | 1.020 | 0.9400 | 0.9795 | 326,794 | -0.04(-3.97%) |
Feb 23, 2022 | 1.050 | 1.100 | 0.9875 | 1.020 | 79,290 | -0.03(-2.86%) |
Feb 22, 2022 | 1.080 | 1.097 | 1.010 | 1.050 | 136,842 | -0.03(-2.78%) |
Feb 18, 2022 | 1.080 | 0 | -0.12(-10.00%) | |||
Feb 17, 2022 | 1.250 | 1.250 | 1.180 | 1.200 | 326,972 | -0.05(-4.00%) |
Feb 16, 2022 | 1.260 | 1.330 | 1.220 | 1.250 | 164,557 | -0.03(-2.34%) |
Feb 15, 2022 | 1.250 | 1.310 | 1.200 | 1.280 | 156,038 | +0.05(+4.07%) |
Feb 14, 2022 | 1.310 | 1.360 | 1.230 | 1.230 | 103,380 | -0.07(-5.38%) |
Feb 11, 2022 | 1.380 | 1.380 | 1.280 | 1.300 | 142,320 | -0.10(-7.14%) |
Feb 10, 2022 | 1.420 | 1.490 | 1.360 | 1.400 | 130,936 | -0.02(-1.41%) |
Feb 09, 2022 | 1.260 | 1.440 | 1.260 | 1.420 | 305,642 | +0.16(+12.70%) |
Feb 08, 2022 | 1.280 | 1.350 | 1.240 | 1.260 | 125,705 | -0.03(-2.33%) |
Feb 07, 2022 | 1.270 | 1.320 | 1.270 | 1.290 | 110,204 | +0.01(+0.78%) |
Feb 04, 2022 | 1.210 | 1.310 | 1.160 | 1.280 | 244,875 | +0.07(+5.79%) |
Feb 03, 2022 | 1.310 | 1.210 | 1.210 | 194,835 | -0.13(-9.70%) | |
Feb 02, 2022 | 1.440 | 1.470 | 1.305 | 1.340 | 173,468 | -0.10(-6.94%) |