Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4249 | 0.4425 | 0.4223 | 0.4400 | 809,781 | +0.00(+0.46%) |
Apr 28, 2022 | 0.4400 | 0.4470 | 0.4101 | 0.4380 | 578,497 | +0.02(+3.55%) |
Apr 27, 2022 | 0.4400 | 0.4440 | 0.4000 | 0.4230 | 423,807 | -0.01(-2.42%) |
Apr 26, 2022 | 0.4600 | 0.4774 | 0.4200 | 0.4335 | 841,195 | -0.01(-1.48%) |
Apr 25, 2022 | 0.4647 | 0.4771 | 0.4380 | 0.4400 | 1,071,894 | -0.02(-4.84%) |
Apr 22, 2022 | 0.4700 | 0.4865 | 0.4600 | 0.4624 | 550,170 | -0.01(-2.86%) |
Apr 21, 2022 | 0.5500 | 0.5649 | 0.4600 | 0.4760 | 1,282,956 | -0.07(-13.47%) |
Apr 20, 2022 | 0.5800 | 0.5790 | 0.5310 | 0.5501 | 833,750 | -0.03(-4.99%) |
Apr 19, 2022 | 0.6390 | 0.6587 | 0.5678 | 0.5790 | 615,382 | -0.05(-8.10%) |
Apr 18, 2022 | 0.6825 | 0.6945 | 0.6123 | 0.6300 | 789,086 | -0.03(-4.55%) |
Apr 14, 2022 | 0.6900 | 0.6998 | 0.6600 | 0.6600 | 132,962 | -0.02(-3.62%) |
Apr 13, 2022 | 0.6743 | 0.6998 | 0.6712 | 0.6848 | 270,000 | +0.00(+0.34%) |
Apr 12, 2022 | 0.6700 | 0.6998 | 0.6581 | 0.6825 | 389,120 | +0.03(+3.88%) |
Apr 11, 2022 | 0.7560 | 0.7560 | 0.6502 | 0.6570 | 617,108 | -0.09(-12.63%) |
Apr 08, 2022 | 0.7900 | 0.7927 | 0.7290 | 0.7520 | 390,766 | -0.04(-5.42%) |
Apr 07, 2022 | 0.7700 | 0.8372 | 0.7700 | 0.7951 | 715,197 | +0.03(+4.00%) |
Apr 06, 2022 | 0.7900 | 0.8140 | 0.7300 | 0.7645 | 821,153 | -0.03(-4.32%) |
Apr 05, 2022 | 0.8500 | 0.8880 | 0.7650 | 0.7990 | 871,299 | -0.03(-3.73%) |
Apr 04, 2022 | 0.9200 | 0.9500 | 0.8300 | 0.8300 | 1,247,367 | -0.08(-8.79%) |
Apr 01, 2022 | 1.020 | 1.040 | 0.9024 | 0.9100 | 1,303,744 | -0.13(-12.50%) |
Mar 31, 2022 | 1.140 | 1.140 | 1.020 | 1.040 | 536,047 | -0.06(-5.45%) |
Mar 30, 2022 | 1.090 | 1.240 | 1.073 | 1.100 | 2,867,859 | +0.01(+0.92%) |
Mar 29, 2022 | 1.230 | 1.250 | 1.070 | 1.090 | 1,115,541 | -0.06(-5.22%) |
Mar 28, 2022 | 1.270 | 1.330 | 1.140 | 1.150 | 656,163 | -0.14(-10.85%) |
Mar 25, 2022 | 1.280 | 1.300 | 1.190 | 1.290 | 510,836 | +0.02(+1.57%) |
Mar 24, 2022 | 1.100 | 1.310 | 1.050 | 1.270 | 1,320,273 | +0.18(+16.51%) |
Mar 23, 2022 | 1.070 | 1.117 | 1.050 | 1.090 | 75,006 | +0.01(+0.93%) |
Mar 22, 2022 | 1.050 | 1.100 | 1.050 | 1.080 | 95,656 | +0.04(+3.85%) |
Mar 21, 2022 | 1.180 | 1.180 | 1.040 | 1.040 | 176,862 | -0.08(-7.14%) |
Mar 18, 2022 | 1.040 | 1.130 | 1.040 | 1.120 | 157,187 | +0.07(+6.67%) |
Mar 17, 2022 | 1.030 | 1.080 | 1.030 | 1.050 | 78,046 | +0.01(+0.96%) |
Mar 16, 2022 | 1.060 | 1.084 | 1.000 | 1.040 | 160,866 | +0.02(+1.96%) |
Mar 15, 2022 | 1.100 | 1.100 | 1.010 | 1.020 | 159,403 | -0.07(-6.85%) |
Mar 14, 2022 | 1.220 | 1.230 | 1.050 | 1.095 | 253,700 | -0.11(-9.50%) |
Mar 11, 2022 | 1.550 | 1.550 | 1.160 | 1.210 | 303,303 | -0.34(-21.94%) |
Mar 10, 2022 | 1.330 | 1.570 | 1.250 | 1.550 | 505,001 | +0.26(+20.16%) |
Mar 09, 2022 | 1.100 | 1.300 | 1.100 | 1.290 | 199,672 | +0.19(+17.27%) |
Mar 08, 2022 | 1.050 | 1.160 | 1.050 | 1.100 | 203,492 | +0.05(+4.76%) |
Mar 07, 2022 | 1.030 | 1.085 | 1.020 | 1.050 | 214,604 | +0.02(+1.94%) |
Mar 04, 2022 | 1.180 | 1.180 | 1.015 | 1.030 | 266,654 | -0.03(-2.83%) |
Mar 03, 2022 | 1.100 | 1.110 | 1.003 | 1.060 | 115,918 | +0.00(+0.00%) |
Mar 02, 2022 | 1.190 | 1.190 | 1.060 | 1.060 | 89,177 | -0.10(-8.62%) |
Mar 01, 2022 | 1.170 | 1.210 | 1.160 | 1.160 | 57,546 | -0.01(-0.85%) |
Feb 28, 2022 | 1.120 | 1.200 | 1.100 | 1.170 | 55,720 | +0.05(+4.46%) |
Feb 25, 2022 | 1.230 | 1.240 | 1.110 | 1.120 | 168,430 | -0.05(-4.27%) |
Feb 24, 2022 | 1.050 | 1.180 | 1.050 | 1.170 | 60,688 | +0.06(+5.41%) |
Feb 23, 2022 | 1.200 | 1.240 | 1.110 | 1.110 | 57,516 | -0.07(-5.93%) |
Feb 22, 2022 | 1.200 | 1.230 | 1.150 | 1.180 | 66,278 | -0.02(-1.67%) |
Feb 18, 2022 | 1.200 | 0 | -0.21(-14.89%) | |||
Feb 17, 2022 | 1.450 | 1.490 | 1.360 | 1.410 | 65,664 | -0.04(-2.76%) |
Feb 16, 2022 | 1.480 | 1.480 | 1.430 | 1.450 | 22,856 | -0.02(-1.36%) |
Feb 15, 2022 | 1.410 | 1.490 | 1.400 | 1.470 | 55,012 | +0.09(+6.52%) |
Feb 14, 2022 | 1.430 | 1.451 | 1.361 | 1.380 | 62,855 | -0.02(-1.43%) |
Feb 11, 2022 | 1.440 | 1.470 | 1.400 | 1.400 | 67,271 | -0.02(-1.41%) |
Feb 10, 2022 | 1.460 | 1.515 | 1.420 | 1.420 | 62,786 | -0.04(-2.74%) |
Feb 09, 2022 | 1.450 | 1.489 | 1.410 | 1.460 | 95,135 | +0.04(+2.82%) |
Feb 08, 2022 | 1.450 | 1.470 | 1.390 | 1.420 | 228,644 | -0.02(-1.39%) |
Feb 07, 2022 | 1.460 | 1.487 | 1.400 | 1.440 | 85,856 | -0.01(-0.69%) |
Feb 04, 2022 | 1.520 | 1.530 | 1.415 | 1.450 | 129,060 | +0.00(+0.00%) |
Feb 03, 2022 | 1.680 | 1.440 | 1.450 | 165,678 | -0.20(-12.12%) | |
Feb 02, 2022 | 2.030 | 2.030 | 1.640 | 1.650 | 85,065 | -0.22(-11.76%) |