Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1800 | 0.2000 | 0.1755 | 0.1803 | 85,215 | -0.00(-0.39%) |
Apr 28, 2022 | 0.1820 | 0.1820 | 0.1810 | 0.1810 | 7,060 | +0.00(+1.40%) |
Apr 27, 2022 | 0.1800 | 0.1976 | 0.1750 | 0.1785 | 238,670 | +0.00(+2.00%) |
Apr 26, 2022 | 0.1893 | 0.1957 | 0.1750 | 0.1750 | 442,577 | +0.00(+0.00%) |
Apr 25, 2022 | 0.2070 | 0.2070 | 0.1750 | 0.1750 | 295,448 | -0.02(-11.53%) |
Apr 22, 2022 | 0.1861 | 0.1985 | 0.1861 | 0.1978 | 20,535 | +0.00(+1.70%) |
Apr 21, 2022 | 0.1860 | 0.2070 | 0.1860 | 0.1945 | 2,497 | -0.00(-1.42%) |
Apr 20, 2022 | 0.2000 | 0.2090 | 0.1856 | 0.1973 | 326,041 | +0.01(+3.79%) |
Apr 19, 2022 | 0.2380 | 0.2380 | 0.1901 | 0.1901 | 272,622 | -0.03(-12.44%) |
Apr 18, 2022 | 0.1900 | 0.2500 | 0.1825 | 0.2171 | 935,899 | +0.03(+14.87%) |
Apr 14, 2022 | 0.1892 | 0.1895 | 0.1810 | 0.1890 | 118,902 | +0.00(+1.02%) |
Apr 13, 2022 | 0.1820 | 0.1892 | 0.1760 | 0.1871 | 153,862 | +0.01(+4.53%) |
Apr 12, 2022 | 0.1795 | 0.1890 | 0.1725 | 0.1790 | 243,471 | +0.01(+5.29%) |
Apr 11, 2022 | 0.1610 | 0.1700 | 0.1550 | 0.1700 | 95,588 | +0.01(+8.07%) |
Apr 08, 2022 | 0.1547 | 0.1643 | 0.1547 | 0.1573 | 4,611 | -0.01(-3.62%) |
Apr 07, 2022 | 0.1824 | 0.1824 | 0.1330 | 0.1632 | 442,802 | -0.02(-9.28%) |
Apr 06, 2022 | 0.1800 | 0.1807 | 0.1755 | 0.1799 | 11,275 | -0.00(-0.06%) |
Apr 05, 2022 | 0.1838 | 0.1850 | 0.1800 | 0.1800 | 45,264 | -0.00(-2.33%) |
Apr 04, 2022 | 0.1875 | 0.1875 | 0.1776 | 0.1843 | 54,817 | -0.00(-1.60%) |
Apr 01, 2022 | 0.1836 | 0.1873 | 0.1700 | 0.1873 | 194,422 | +0.00(+2.63%) |
Mar 31, 2022 | 0.1856 | 0.1874 | 0.1780 | 0.1825 | 122,682 | +0.00(+1.39%) |
Mar 30, 2022 | 0.1800 | 0.1844 | 0.1755 | 0.1800 | 119,343 | -0.00(-1.96%) |
Mar 29, 2022 | 0.1900 | 0.1900 | 0.1836 | 0.1836 | 20,045 | -0.00(-0.76%) |
Mar 28, 2022 | 0.1900 | 0.1999 | 0.1850 | 0.1850 | 105,887 | -0.01(-3.29%) |
Mar 25, 2022 | 0.1820 | 0.1998 | 0.1820 | 0.1913 | 135,752 | -0.00(-0.88%) |
Mar 24, 2022 | 0.1989 | 0.1999 | 0.1830 | 0.1930 | 99,868 | -0.01(-2.97%) |
Mar 23, 2022 | 0.1954 | 0.2000 | 0.1875 | 0.1989 | 218,640 | +0.00(+2.00%) |
Mar 22, 2022 | 0.2000 | 0.2000 | 0.1840 | 0.1950 | 257,950 | -0.00(-2.01%) |
Mar 21, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.1990 | 211,514 | +0.01(+4.96%) |
Mar 18, 2022 | 0.1900 | 0.1992 | 0.1800 | 0.1896 | 50,810 | +0.00(+2.49%) |
Mar 17, 2022 | 0.1940 | 0.1940 | 0.1665 | 0.1850 | 85,460 | -0.01(-2.63%) |
Mar 16, 2022 | 0.2090 | 0.2090 | 0.1785 | 0.1900 | 129,526 | -0.01(-7.18%) |
Mar 15, 2022 | 0.2092 | 0.2500 | 0.1890 | 0.2047 | 376,072 | -0.04(-16.38%) |
Mar 14, 2022 | 0.2450 | 0.2790 | 0.2310 | 0.2448 | 1,252,831 | +0.01(+5.29%) |
Mar 11, 2022 | 0.1550 | 0.2400 | 0.1550 | 0.2325 | 1,105,244 | +0.07(+40.99%) |
Mar 10, 2022 | 0.1700 | 0.1700 | 0.1537 | 0.1649 | 326,353 | +0.01(+6.39%) |
Mar 09, 2022 | 0.1300 | 0.1591 | 0.1300 | 0.1550 | 914,636 | +0.03(+21.57%) |
Mar 08, 2022 | 0.1049 | 0.1275 | 0.1020 | 0.1275 | 1,055,522 | +0.03(+24.39%) |
Mar 07, 2022 | 0.0820 | 0.1025 | 0.0820 | 0.1025 | 386,088 | +0.02(+26.54%) |
Mar 04, 2022 | 0.0980 | 0.0980 | 0.0805 | 0.0810 | 361,786 | -0.00(-5.26%) |
Mar 03, 2022 | 0.0925 | 0.0980 | 0.0756 | 0.0855 | 532,984 | -0.01(-12.22%) |
Mar 02, 2022 | 0.0988 | 0.0988 | 0.0810 | 0.0974 | 908,074 | +0.01(+9.44%) |
Mar 01, 2022 | 0.1100 | 0.1100 | 0.0851 | 0.0890 | 617,019 | -0.02(-17.13%) |
Feb 28, 2022 | 0.1075 | 0.1197 | 0.1000 | 0.1074 | 225,653 | -0.00(-2.36%) |
Feb 25, 2022 | 0.1179 | 0.1150 | 0.0900 | 0.1100 | 533,408 | -0.00(-3.00%) |
Feb 24, 2022 | 0.1125 | 0.1230 | 0.1010 | 0.1134 | 236,734 | -0.01(-5.50%) |
Feb 23, 2022 | 0.1170 | 0.1200 | 0.1051 | 0.1200 | 502,833 | +0.01(+9.09%) |
Feb 22, 2022 | 0.1250 | 0.1311 | 0.0963 | 0.1100 | 746,435 | -0.02(-14.53%) |
Feb 18, 2022 | 0.1287 | 0 | -0.01(-4.67%) | |||
Feb 17, 2022 | 0.1356 | 0.1385 | 0.1200 | 0.1350 | 246,389 | -0.00(-2.03%) |
Feb 16, 2022 | 0.1442 | 0.1464 | 0.1312 | 0.1378 | 289,926 | -0.01(-5.87%) |
Feb 15, 2022 | 0.1370 | 0.1480 | 0.1270 | 0.1464 | 120,920 | +0.01(+7.10%) |
Feb 14, 2022 | 0.1400 | 0.1449 | 0.1310 | 0.1367 | 163,356 | -0.00(-2.36%) |
Feb 11, 2022 | 0.1400 | 0.1453 | 0.1400 | 0.1400 | 115,038 | -0.00(-3.45%) |
Feb 10, 2022 | 0.1454 | 0.1454 | 0.1390 | 0.1450 | 120,946 | +0.00(+2.76%) |
Feb 09, 2022 | 0.1375 | 0.1454 | 0.1351 | 0.1411 | 376,400 | +0.00(+2.62%) |
Feb 08, 2022 | 0.1699 | 0.1699 | 0.1210 | 0.1375 | 624,063 | -0.02(-14.06%) |
Feb 07, 2022 | 0.1700 | 0.1749 | 0.1505 | 0.1600 | 1,178,932 | -0.02(-9.19%) |
Feb 04, 2022 | 0.1800 | 0.1800 | 0.1701 | 0.1762 | 181,329 | -0.00(-2.11%) |
Feb 03, 2022 | 0.1755 | 0.1800 | 245,346 | +0.00(+0.17%) | ||
Feb 02, 2022 | 0.1919 | 0.2000 | 0.1783 | 0.1797 | 244,555 | -0.01(-2.81%) |