Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3805 | 0.3915 | 0.3805 | 0.3915 | 1,450 | +0.03(+6.85%) |
Apr 28, 2022 | 0.3903 | 0.3992 | 0.3509 | 0.3664 | 15,650 | -0.00(-0.25%) |
Apr 27, 2022 | 0.3700 | 0.3754 | 0.3673 | 0.3673 | 7,100 | -0.00(-0.73%) |
Apr 26, 2022 | 0.3800 | 0.3824 | 0.3700 | 0.3700 | 63,800 | -0.02(-5.13%) |
Apr 25, 2022 | 0.3919 | 0.4000 | 0.3900 | 0.3900 | 34,645 | -0.01(-3.42%) |
Apr 22, 2022 | 0.3853 | 0.4100 | 0.3853 | 0.4038 | 8,800 | +0.00(+0.95%) |
Apr 21, 2022 | 0.4219 | 0.4300 | 0.4000 | 0.4000 | 11,400 | -0.02(-4.76%) |
Apr 20, 2022 | 0.4150 | 0.4200 | 0.4000 | 0.4200 | 9,150 | +0.01(+2.44%) |
Apr 19, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 26,000 | -0.02(-4.65%) |
Apr 18, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 370 | +0.02(+4.93%) |
Apr 14, 2022 | 0.4249 | 0.4385 | 0.4098 | 0.4098 | 916 | -0.00(-1.11%) |
Apr 13, 2022 | 0.4125 | 0.4144 | 0.4125 | 0.4144 | 5,780 | +0.00(+0.46%) |
Apr 12, 2022 | 0.4040 | 0.4200 | 0.4040 | 0.4125 | 9,529 | -0.03(-6.25%) |
Apr 11, 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 18,921 | +0.00(+0.23%) |
Apr 08, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4390 | 23,258 | +0.01(+2.09%) |
Apr 07, 2022 | 0.4200 | 0.4456 | 0.4200 | 0.4300 | 1,409 | +0.01(+2.14%) |
Apr 06, 2022 | 0.4561 | 0.4561 | 0.4200 | 0.4210 | 6,856 | -0.01(-2.09%) |
Apr 05, 2022 | 0.4509 | 0.4509 | 0.4300 | 0.4300 | 1,501 | -0.03(-6.52%) |
Apr 04, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 71,000 | +0.01(+3.02%) |
Apr 01, 2022 | 0.4200 | 0.4465 | 0.4200 | 0.4465 | 4,151 | +0.01(+2.43%) |
Mar 31, 2022 | 0.4300 | 0.4730 | 0.4300 | 0.4359 | 5,000 | +0.00(+1.14%) |
Mar 30, 2022 | 0.4540 | 0.4540 | 0.4283 | 0.4310 | 18,364 | -0.04(-9.45%) |
Mar 29, 2022 | 0.4720 | 0.4900 | 0.4600 | 0.4760 | 47,900 | +0.02(+3.48%) |
Mar 28, 2022 | 0.4490 | 0.4650 | 0.4490 | 0.4600 | 4,478 | +0.01(+2.22%) |
Mar 25, 2022 | 0.4579 | 0.4579 | 0.4500 | 0.4500 | 829 | +0.00(+0.00%) |
Mar 24, 2022 | 0.4428 | 0.4800 | 0.4428 | 0.4500 | 101,650 | +0.01(+1.12%) |
Mar 23, 2022 | 0.4500 | 0.4800 | 0.4449 | 0.4450 | 13,700 | -0.01(-1.42%) |
Mar 22, 2022 | 0.4632 | 0.4632 | 0.4514 | 0.4514 | 1,251 | -0.04(-7.88%) |
Mar 21, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,590 | +0.01(+2.08%) |
Mar 18, 2022 | 0.4805 | 0.4999 | 0.4600 | 0.4800 | 19,653 | -0.01(-1.54%) |
Mar 16, 2022 | 0.4875 | 1 | +0.01(+1.67%) | |||
Mar 15, 2022 | 0.4996 | 0.4996 | 0.4601 | 0.4795 | 13,727 | -0.02(-4.10%) |
Mar 14, 2022 | 0.4766 | 0.5000 | 0.4467 | 0.5000 | 6,770 | +0.01(+1.46%) |
Mar 11, 2022 | 0.4928 | 0.4928 | 0.4928 | 0.4928 | 3,087 | +0.03(+5.91%) |
Mar 10, 2022 | 0.4300 | 0.4653 | 0.4300 | 0.4653 | 7,510 | +0.02(+3.93%) |
Mar 09, 2022 | 0.4101 | 0.4477 | 0.4101 | 0.4477 | 18,188 | +0.05(+11.92%) |
Mar 08, 2022 | 0.4000 | 0.4192 | 0.4000 | 0.4000 | 58,634 | -0.02(-3.68%) |
Mar 07, 2022 | 0.4491 | 0.4491 | 0.4000 | 0.4153 | 180,306 | -0.00(-1.12%) |
Mar 04, 2022 | 0.4400 | 0.4550 | 0.4200 | 0.4200 | 192,734 | -0.04(-7.69%) |
Mar 03, 2022 | 0.4900 | 0.4900 | 0.4550 | 0.4550 | 3,691 | -0.03(-6.67%) |
Mar 02, 2022 | 0.5199 | 0.5199 | 0.4550 | 0.4875 | 9,414 | -0.02(-4.26%) |
Mar 01, 2022 | 0.4942 | 0.5100 | 0.4942 | 0.5092 | 19,177 | -0.03(-5.72%) |
Feb 28, 2022 | 0.5300 | 0.5401 | 0.5300 | 0.5401 | 2,000 | -0.01(-1.71%) |
Feb 25, 2022 | 0.5418 | 0.5680 | 0.5300 | 0.5495 | 24,200 | +0.06(+13.35%) |
Feb 24, 2022 | 0.5068 | 0.5068 | 0.4695 | 0.4848 | 47,510 | -0.04(-6.73%) |
Feb 23, 2022 | 0.5034 | 0.5198 | 0.5034 | 0.5198 | 6,000 | -0.00(-0.55%) |
Feb 22, 2022 | 0.5433 | 0.5433 | 0.5227 | 0.5227 | 14,702 | -0.02(-3.20%) |
Feb 18, 2022 | 0.5400 | 0 | -0.02(-3.57%) | |||
Feb 17, 2022 | 0.5570 | 0.5600 | 0.5164 | 0.5600 | 36,503 | +0.02(+4.34%) |
Feb 16, 2022 | 0.5367 | 0.5599 | 0.5135 | 0.5367 | 2,809 | -0.00(-0.32%) |
Feb 15, 2022 | 0.5712 | 0.5712 | 0.5384 | 0.5384 | 5,706 | +0.01(+1.78%) |
Feb 14, 2022 | 0.5504 | 0.5504 | 0.5290 | 0.5290 | 11,746 | -0.04(-7.19%) |
Feb 11, 2022 | 0.5700 | 0.5701 | 0.5700 | 0.5700 | 11,434 | +0.01(+2.43%) |
Feb 10, 2022 | 0.5565 | 0.5565 | 0.5471 | 0.5565 | 286,583 | +0.02(+4.45%) |
Feb 09, 2022 | 0.5354 | 0.5558 | 0.5141 | 0.5328 | 63,272 | +0.06(+12.81%) |
Feb 08, 2022 | 0.5022 | 0.5022 | 0.4723 | 0.4723 | 8,350 | -0.01(-2.68%) |
Feb 07, 2022 | 0.5015 | 0.5015 | 0.4596 | 0.4853 | 2,458 | -0.01(-2.20%) |
Feb 04, 2022 | 0.4900 | 0.5040 | 0.4859 | 0.4962 | 5,172 | -0.01(-1.49%) |
Feb 03, 2022 | 0.5056 | 0.5037 | 0.5037 | 3,011 | -0.02(-4.57%) | |
Feb 02, 2022 | 0.4978 | 0.5390 | 0.4978 | 0.5278 | 4,987 | +0.03(+5.56%) |