Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4170 | 201,108 | -0.00(-0.71%) |
Apr 28, 2022 | 0.4178 | 0.4700 | 0.4101 | 0.4200 | 184,154 | -0.03(-6.50%) |
Apr 27, 2022 | 0.4900 | 0.5000 | 0.3901 | 0.4492 | 184,662 | -0.01(-2.35%) |
Apr 26, 2022 | 0.4400 | 0.5500 | 0.4300 | 0.4600 | 871,911 | +0.04(+9.21%) |
Apr 25, 2022 | 0.4600 | 0.5599 | 0.4100 | 0.4212 | 929,972 | -0.22(-34.53%) |
Apr 22, 2022 | 0.6800 | 0.6900 | 0.6120 | 0.6433 | 346,186 | -0.01(-1.36%) |
Apr 21, 2022 | 0.7800 | 0.7800 | 0.6500 | 0.6522 | 243,908 | -0.11(-14.18%) |
Apr 20, 2022 | 0.7070 | 0.7670 | 0.6501 | 0.7600 | 399,658 | +0.06(+8.88%) |
Apr 19, 2022 | 0.7500 | 0.7500 | 0.6330 | 0.6980 | 450,499 | -0.07(-9.35%) |
Apr 18, 2022 | 1.400 | 1.400 | 0.7600 | 0.7700 | 1,339,705 | -0.71(-47.97%) |
Apr 14, 2022 | 1.380 | 1.630 | 1.330 | 1.480 | 743,797 | +0.10(+7.25%) |
Apr 13, 2022 | 1.340 | 1.420 | 1.320 | 1.380 | 95,387 | +0.02(+1.47%) |
Apr 12, 2022 | 1.330 | 1.440 | 1.320 | 1.360 | 79,325 | +0.00(+0.00%) |
Apr 11, 2022 | 1.320 | 1.385 | 1.320 | 1.360 | 55,363 | -0.01(-0.73%) |
Apr 08, 2022 | 1.350 | 1.414 | 1.350 | 1.370 | 32,588 | -0.01(-0.72%) |
Apr 07, 2022 | 1.400 | 1.460 | 1.340 | 1.380 | 64,360 | +0.03(+2.22%) |
Apr 06, 2022 | 1.450 | 1.520 | 1.320 | 1.350 | 131,904 | -0.09(-6.25%) |
Apr 05, 2022 | 1.470 | 1.530 | 1.430 | 1.440 | 29,496 | -0.08(-5.26%) |
Apr 04, 2022 | 1.500 | 1.610 | 1.470 | 1.520 | 90,386 | +0.06(+4.11%) |
Apr 01, 2022 | 1.600 | 1.637 | 1.430 | 1.460 | 284,786 | -0.19(-11.52%) |
Mar 31, 2022 | 1.660 | 1.690 | 1.611 | 1.650 | 46,210 | -0.04(-2.37%) |
Mar 30, 2022 | 1.610 | 1.710 | 1.610 | 1.690 | 106,397 | +0.07(+4.32%) |
Mar 29, 2022 | 1.600 | 1.705 | 1.600 | 1.620 | 83,609 | -0.03(-1.82%) |
Mar 28, 2022 | 1.680 | 1.780 | 1.600 | 1.650 | 161,303 | -0.09(-5.17%) |
Mar 25, 2022 | 1.710 | 1.890 | 1.650 | 1.740 | 335,938 | -0.04(-2.25%) |
Mar 24, 2022 | 2.000 | 2.050 | 1.730 | 1.780 | 317,028 | -0.18(-9.18%) |
Mar 23, 2022 | 1.840 | 2.000 | 1.730 | 1.960 | 661,455 | +0.20(+11.36%) |
Mar 22, 2022 | 1.780 | 1.860 | 1.660 | 1.760 | 266,385 | -0.02(-1.12%) |
Mar 21, 2022 | 1.840 | 1.940 | 1.720 | 1.780 | 293,420 | +0.00(+0.00%) |
Mar 18, 2022 | 1.770 | 1.850 | 1.630 | 1.780 | 359,234 | -0.05(-2.73%) |
Mar 17, 2022 | 1.430 | 2.120 | 1.430 | 1.830 | 3,080,547 | +0.36(+24.49%) |
Mar 16, 2022 | 1.430 | 1.560 | 1.430 | 1.470 | 66,425 | +0.01(+0.68%) |
Mar 15, 2022 | 1.600 | 1.600 | 1.360 | 1.460 | 178,904 | -0.18(-10.98%) |
Mar 14, 2022 | 1.570 | 1.702 | 1.570 | 1.640 | 225,379 | +0.04(+2.50%) |
Mar 11, 2022 | 1.700 | 1.710 | 1.510 | 1.600 | 295,017 | -0.24(-13.04%) |
Mar 10, 2022 | 2.040 | 2.300 | 1.795 | 1.840 | 485,635 | -0.11(-5.64%) |
Mar 09, 2022 | 1.800 | 2.130 | 1.740 | 1.950 | 818,102 | -0.19(-8.88%) |
Mar 08, 2022 | 3.350 | 3.670 | 1.660 | 2.140 | 5,440,027 | -0.17(-7.36%) |
Mar 07, 2022 | 1.650 | 2.700 | 1.373 | 2.310 | 4,996,814 | +0.77(+50.00%) |
Mar 04, 2022 | 1.390 | 1.790 | 1.250 | 1.540 | 2,043,347 | +0.24(+18.46%) |
Mar 03, 2022 | 1.250 | 1.350 | 1.250 | 1.300 | 76,244 | +0.05(+4.00%) |
Mar 02, 2022 | 1.220 | 1.330 | 1.120 | 1.250 | 143,808 | -0.01(-0.79%) |
Mar 01, 2022 | 1.180 | 1.330 | 1.180 | 1.260 | 145,007 | +0.09(+7.69%) |
Feb 28, 2022 | 1.010 | 1.190 | 1.000 | 1.170 | 263,233 | +0.17(+17.01%) |
Feb 25, 2022 | 1.020 | 1.015 | 0.9710 | 0.9999 | 33,047 | +0.03(+3.05%) |
Feb 24, 2022 | 1.090 | 1.163 | 0.8710 | 0.9703 | 585,311 | +0.04(+4.33%) |
Feb 23, 2022 | 0.9100 | 1.000 | 0.9102 | 0.9300 | 34,272 | +0.01(+1.56%) |
Feb 22, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9157 | 98,098 | -0.03(-3.10%) |
Feb 18, 2022 | 0.9450 | 0 | +0.00(+0.02%) | |||
Feb 17, 2022 | 0.9300 | 0.9600 | 0.9122 | 0.9448 | 36,304 | +0.02(+1.61%) |
Feb 16, 2022 | 0.9400 | 0.9500 | 0.9100 | 0.9298 | 15,947 | -0.00(-0.02%) |
Feb 15, 2022 | 0.9499 | 0.9499 | 0.9100 | 0.9300 | 8,802 | +0.01(+0.56%) |
Feb 14, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9248 | 23,048 | -0.01(-0.56%) |
Feb 11, 2022 | 0.9300 | 0.9305 | 0.9000 | 0.9300 | 8,176 | +0.00(+0.01%) |
Feb 10, 2022 | 0.9500 | 0.9500 | 0.9011 | 0.9299 | 17,682 | -0.00(-0.01%) |
Feb 09, 2022 | 0.9300 | 0.9555 | 0.9100 | 0.9300 | 6,582 | +0.05(+5.60%) |
Feb 08, 2022 | 0.9555 | 0.9555 | 0.8800 | 0.8807 | 40,861 | -0.03(-3.22%) |
Feb 07, 2022 | 0.9500 | 0.9500 | 0.8700 | 0.9100 | 14,078 | -0.00(-0.52%) |
Feb 04, 2022 | 0.9400 | 0.9800 | 0.9000 | 0.9148 | 13,710 | -0.03(-2.68%) |
Feb 03, 2022 | 0.9700 | 0.9899 | 0.9201 | 0.9400 | 16,095 | +0.01(+1.10%) |
Feb 02, 2022 | 1.040 | 1.040 | 0.8701 | 0.9298 | 58,097 | -0.07(-7.02%) |