Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1911 | 0.1936 | 0.1399 | 0.1458 | 60,910,744 | -0.05(-23.71%) |
Apr 28, 2022 | 0.1946 | 0.2033 | 0.1877 | 0.1911 | 16,281,733 | -0.00(-0.50%) |
Apr 27, 2022 | 0.1790 | 0.1961 | 0.1774 | 0.1921 | 11,668,157 | +0.01(+8.03%) |
Apr 26, 2022 | 0.1790 | 0.1816 | 0.1631 | 0.1778 | 10,696,235 | -0.00(-2.10%) |
Apr 25, 2022 | 0.1972 | 0.2175 | 0.1755 | 0.1816 | 20,743,192 | -0.01(-5.36%) |
Apr 22, 2022 | 0.1862 | 0.1969 | 0.1809 | 0.1919 | 13,002,800 | +0.00(+2.65%) |
Apr 21, 2022 | 0.1988 | 0.2029 | 0.1858 | 0.1870 | 11,569,460 | -0.01(-5.03%) |
Apr 20, 2022 | 0.2109 | 0.2176 | 0.1908 | 0.1969 | 11,065,076 | -0.01(-5.66%) |
Apr 19, 2022 | 0.2048 | 0.2281 | 0.2048 | 0.2087 | 10,932,893 | +0.00(+2.05%) |
Apr 18, 2022 | 0.2338 | 0.2376 | 0.1957 | 0.2045 | 25,271,570 | -0.02(-10.65%) |
Apr 14, 2022 | 0.2227 | 0.2345 | 0.2151 | 0.2288 | 9,192,852 | +0.01(+4.16%) |
Apr 13, 2022 | 0.1988 | 0.2292 | 0.1938 | 0.2197 | 12,442,449 | +0.02(+10.54%) |
Apr 12, 2022 | 0.1896 | 0.1995 | 0.1854 | 0.1988 | 9,772,979 | +0.01(+5.24%) |
Apr 11, 2022 | 0.1923 | 0.1984 | 0.1866 | 0.1889 | 11,842,072 | -0.00(-1.59%) |
Apr 08, 2022 | 0.2079 | 0.2120 | 0.1820 | 0.1919 | 42,763,588 | -0.01(-6.67%) |
Apr 07, 2022 | 0.1862 | 0.2127 | 0.1820 | 0.2056 | 25,830,582 | +0.02(+9.09%) |
Apr 06, 2022 | 0.1892 | 0.1961 | 0.1815 | 0.1885 | 19,203,434 | -0.00(-0.40%) |
Apr 05, 2022 | 0.1713 | 0.1923 | 0.1653 | 0.1892 | 16,324,148 | +0.02(+10.44%) |
Apr 04, 2022 | 0.1455 | 0.1771 | 0.1447 | 0.1713 | 40,386,640 | +0.03(+20.64%) |
Apr 01, 2022 | 0.1447 | 0.1496 | 0.1371 | 0.1420 | 22,919,570 | +0.00(+0.54%) |
Mar 31, 2022 | 0.1386 | 0.1611 | 0.1306 | 0.1413 | 46,862,852 | +0.01(+3.92%) |
Mar 30, 2022 | 0.1382 | 0.1565 | 0.1272 | 0.1359 | 41,799,180 | +0.00(+0.00%) |
Mar 29, 2022 | 0.1081 | 0.1405 | 0.1081 | 0.1359 | 58,339,524 | +0.03(+27.50%) |
Mar 28, 2022 | 0.1116 | 0.1127 | 0.1028 | 0.1066 | 10,530,672 | -0.01(-4.76%) |
Mar 25, 2022 | 0.1078 | 0.1135 | 0.1078 | 0.1119 | 7,834,887 | +0.00(+3.52%) |
Mar 24, 2022 | 0.1097 | 0.1108 | 0.1070 | 0.1081 | 6,971,537 | +0.00(+0.00%) |
Mar 23, 2022 | 0.1104 | 0.1119 | 0.1070 | 0.1081 | 5,678,522 | -0.00(-1.73%) |
Mar 22, 2022 | 0.1116 | 0.1203 | 0.1078 | 0.1100 | 21,367,074 | -0.00(-1.03%) |
Mar 21, 2022 | 0.1211 | 0.1291 | 0.1055 | 0.1112 | 13,594,536 | -0.01(-7.30%) |
Mar 18, 2022 | 0.1173 | 0.1317 | 0.1119 | 0.1199 | 12,031,561 | +0.00(+3.28%) |
Mar 17, 2022 | 0.1158 | 0.1243 | 0.1089 | 0.1161 | 13,078,018 | -0.01(-5.57%) |
Mar 16, 2022 | 0.1230 | 0.1519 | 0.1173 | 0.1230 | 33,614,256 | +0.02(+14.95%) |
Mar 15, 2022 | 0.1142 | 0.1161 | 0.0992 | 0.1070 | 12,800,731 | -0.01(-6.02%) |
Mar 14, 2022 | 0.1268 | 0.1282 | 0.1097 | 0.1138 | 10,572,221 | -0.02(-11.80%) |
Mar 11, 2022 | 0.1432 | 0.1508 | 0.1276 | 0.1291 | 5,397,716 | -0.01(-8.87%) |
Mar 10, 2022 | 0.1531 | 0.1561 | 0.1382 | 0.1416 | 7,672,265 | -0.02(-10.14%) |
Mar 09, 2022 | 0.1515 | 0.1793 | 0.1485 | 0.1576 | 19,755,670 | +0.01(+8.09%) |
Mar 08, 2022 | 0.1504 | 0.1534 | 0.1424 | 0.1458 | 4,188,401 | -0.00(-3.04%) |
Mar 07, 2022 | 0.1569 | 0.1637 | 0.1504 | 0.1504 | 2,265,646 | -0.01(-5.50%) |
Mar 04, 2022 | 0.1679 | 0.1736 | 0.1546 | 0.1592 | 2,615,629 | -0.01(-4.35%) |
Mar 03, 2022 | 0.1824 | 0.1847 | 0.1662 | 0.1664 | 3,118,517 | -0.02(-8.58%) |
Mar 02, 2022 | 0.1771 | 0.1831 | 0.1706 | 0.1820 | 1,359,277 | +0.01(+4.60%) |
Mar 01, 2022 | 0.1755 | 0.1839 | 0.1686 | 0.1740 | 1,449,045 | -0.00(-0.65%) |
Feb 28, 2022 | 0.1622 | 0.1843 | 0.1618 | 0.1752 | 2,106,491 | +0.01(+6.48%) |
Feb 25, 2022 | 0.1809 | 0.1727 | 0.1611 | 0.1645 | 1,574,031 | -0.01(-6.90%) |
Feb 24, 2022 | 0.1603 | 0.1850 | 0.1557 | 0.1767 | 5,913,314 | +0.01(+5.45%) |
Feb 23, 2022 | 0.1687 | 0.1771 | 0.1589 | 0.1675 | 3,871,115 | -0.00(-0.68%) |
Feb 22, 2022 | 0.1816 | 0.1995 | 0.1649 | 0.1687 | 7,530,287 | -0.01(-8.09%) |
Feb 18, 2022 | 0.1835 | 0 | +0.02(+9.80%) | |||
Feb 17, 2022 | 0.1824 | 0.1877 | 0.1593 | 0.1672 | 7,887,282 | -0.02(-10.04%) |
Feb 16, 2022 | 0.1706 | 0.1969 | 0.1675 | 0.1858 | 9,017,466 | +0.01(+6.67%) |
Feb 15, 2022 | 0.1481 | 0.1809 | 0.1479 | 0.1742 | 25,353,328 | +0.03(+18.52%) |
Feb 14, 2022 | 0.1455 | 0.1504 | 0.1394 | 0.1470 | 4,756,106 | +0.00(+0.26%) |
Feb 11, 2022 | 0.1428 | 0.1500 | 0.1375 | 0.1466 | 2,662,430 | +0.00(+1.85%) |
Feb 10, 2022 | 0.1561 | 0.1561 | 0.1378 | 0.1439 | 5,999,195 | -0.01(-7.80%) |
Feb 09, 2022 | 0.1420 | 0.1649 | 0.1371 | 0.1561 | 15,767,815 | +0.02(+12.64%) |
Feb 08, 2022 | 0.1314 | 0.1428 | 0.1283 | 0.1386 | 14,965,107 | +0.01(+6.12%) |
Feb 07, 2022 | 0.1321 | 0.1359 | 0.1287 | 0.1306 | 2,652,319 | -0.00(-0.87%) |
Feb 04, 2022 | 0.1363 | 0.1435 | 0.1314 | 0.1317 | 1,126,296 | -0.00(-1.70%) |
Feb 03, 2022 | 0.1409 | 0.1333 | 0.1340 | 1,537,105 | -0.01(-6.51%) | |
Feb 02, 2022 | 0.1588 | 0.1599 | 0.1416 | 0.1434 | 1,494,454 | -0.01(-9.06%) |