Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1641 | 0.1730 | 0.1585 | 0.1619 | 5,123,083 | -0.00(-1.43%) |
Apr 28, 2022 | 0.1746 | 0.1752 | 0.1576 | 0.1642 | 7,225,687 | -0.01(-4.34%) |
Apr 27, 2022 | 0.1832 | 0.1842 | 0.1709 | 0.1717 | 2,776,964 | -0.00(-2.11%) |
Apr 26, 2022 | 0.1874 | 0.1915 | 0.1725 | 0.1754 | 3,887,174 | -0.01(-5.94%) |
Apr 25, 2022 | 0.1917 | 0.1960 | 0.1794 | 0.1865 | 2,536,358 | -0.00(-1.62%) |
Apr 22, 2022 | 0.1824 | 0.1911 | 0.1824 | 0.1895 | 2,467,659 | +0.00(+2.51%) |
Apr 21, 2022 | 0.2002 | 0.2044 | 0.1801 | 0.1849 | 6,596,983 | -0.02(-8.03%) |
Apr 20, 2022 | 0.2119 | 0.2119 | 0.2002 | 0.2010 | 3,667,033 | -0.01(-2.56%) |
Apr 19, 2022 | 0.2044 | 0.2116 | 0.2006 | 0.2063 | 4,467,495 | +0.01(+2.87%) |
Apr 18, 2022 | 0.2139 | 0.2191 | 0.2003 | 0.2006 | 5,385,749 | -0.02(-7.19%) |
Apr 14, 2022 | 0.2129 | 0.2238 | 0.2129 | 0.2161 | 4,663,848 | +0.00(+1.46%) |
Apr 13, 2022 | 0.2291 | 0.2291 | 0.2129 | 0.2130 | 6,581,888 | -0.01(-6.10%) |
Apr 12, 2022 | 0.2342 | 0.2353 | 0.2258 | 0.2268 | 3,943,311 | -0.01(-2.44%) |
Apr 11, 2022 | 0.2470 | 0.2470 | 0.2305 | 0.2325 | 6,015,923 | -0.01(-4.16%) |
Apr 08, 2022 | 0.2555 | 0.2555 | 0.2415 | 0.2426 | 3,285,982 | -0.01(-3.18%) |
Apr 07, 2022 | 0.2500 | 0.2555 | 0.2460 | 0.2506 | 2,921,954 | -0.00(-0.79%) |
Apr 06, 2022 | 0.2555 | 0.2640 | 0.2491 | 0.2526 | 4,387,512 | -0.01(-3.92%) |
Apr 05, 2022 | 0.2598 | 0.2683 | 0.2568 | 0.2629 | 3,720,749 | -0.00(-0.23%) |
Apr 04, 2022 | 0.2555 | 0.2768 | 0.2554 | 0.2635 | 5,681,194 | +0.01(+3.01%) |
Apr 01, 2022 | 0.2598 | 0.2617 | 0.2475 | 0.2557 | 3,688,189 | -0.00(-0.37%) |
Mar 31, 2022 | 0.2641 | 0.2683 | 0.2555 | 0.2567 | 3,967,700 | -0.00(-0.99%) |
Mar 30, 2022 | 0.2768 | 0.2768 | 0.2555 | 0.2592 | 14,835,083 | -0.03(-9.77%) |
Mar 29, 2022 | 0.2939 | 0.2960 | 0.2811 | 0.2873 | 4,750,281 | -0.01(-2.12%) |
Mar 28, 2022 | 0.3066 | 0.3066 | 0.2811 | 0.2935 | 5,266,536 | -0.00(-1.02%) |
Mar 25, 2022 | 0.3015 | 0.3024 | 0.2854 | 0.2965 | 4,415,867 | -0.00(-1.53%) |
Mar 24, 2022 | 0.2939 | 0.3079 | 0.2897 | 0.3011 | 3,755,211 | +0.01(+3.95%) |
Mar 23, 2022 | 0.2981 | 0.3029 | 0.2873 | 0.2897 | 4,512,560 | -0.01(-3.91%) |
Mar 22, 2022 | 0.2992 | 0.3151 | 0.2992 | 0.3015 | 2,635,796 | +0.00(+0.77%) |
Mar 21, 2022 | 0.3109 | 0.3152 | 0.2940 | 0.2992 | 3,556,430 | -0.01(-4.32%) |
Mar 18, 2022 | 0.2859 | 0.3127 | 0.2853 | 0.3127 | 6,499,486 | +0.02(+7.64%) |
Mar 17, 2022 | 0.2640 | 0.2980 | 0.2599 | 0.2905 | 4,264,776 | +0.02(+7.38%) |
Mar 16, 2022 | 0.2641 | 0.2726 | 0.2567 | 0.2705 | 3,086,119 | +0.01(+3.71%) |
Mar 15, 2022 | 0.2598 | 0.2640 | 0.2452 | 0.2609 | 2,984,118 | +0.01(+2.42%) |
Mar 14, 2022 | 0.2683 | 0.2768 | 0.2470 | 0.2547 | 3,200,298 | -0.01(-4.43%) |
Mar 11, 2022 | 0.2981 | 0.2981 | 0.2641 | 0.2665 | 3,167,320 | -0.02(-7.12%) |
Mar 10, 2022 | 0.2881 | 0.2768 | 0.2869 | 2,934,749 | -0.00(-0.41%) | |
Mar 09, 2022 | 0.2683 | 0.2939 | 0.2662 | 0.2881 | 4,862,420 | +0.02(+9.43%) |
Mar 08, 2022 | 0.2555 | 0.2726 | 0.2534 | 0.2633 | 4,274,433 | +0.01(+3.48%) |
Mar 07, 2022 | 0.2428 | 0.2634 | 0.2393 | 0.2544 | 5,534,621 | +0.01(+3.79%) |
Mar 04, 2022 | 0.2470 | 0.2554 | 0.2393 | 0.2451 | 5,001,529 | -0.01(-2.85%) |
Mar 03, 2022 | 0.2696 | 0.2696 | 0.2475 | 0.2523 | 6,069,287 | -0.01(-3.69%) |
Mar 02, 2022 | 0.2678 | 0.2678 | 0.2555 | 0.2620 | 3,198,422 | +0.00(+0.33%) |
Mar 01, 2022 | 0.2853 | 0.2853 | 0.2598 | 0.2612 | 4,117,116 | -0.01(-3.33%) |
Feb 28, 2022 | 0.2683 | 0.2849 | 0.2683 | 0.2701 | 4,043,646 | +0.00(+0.92%) |
Feb 25, 2022 | 0.2679 | 0.2726 | 0.2598 | 0.2677 | 2,408,914 | -0.00(-0.99%) |
Feb 24, 2022 | 0.2513 | 0.2768 | 0.2385 | 0.2704 | 7,244,999 | +0.01(+3.32%) |
Feb 23, 2022 | 0.2726 | 0.2744 | 0.2598 | 0.2617 | 3,834,748 | -0.01(-2.89%) |
Feb 22, 2022 | 0.2811 | 0.2853 | 0.2662 | 0.2695 | 5,850,754 | -0.02(-5.64%) |
Feb 18, 2022 | 0.2856 | 0 | -0.00(-1.48%) | |||
Feb 17, 2022 | 0.3058 | 0.3066 | 0.2877 | 0.2899 | 3,642,114 | -0.01(-3.60%) |
Feb 16, 2022 | 0.2981 | 0.3066 | 0.2940 | 0.3007 | 1,918,445 | -0.00(-0.21%) |
Feb 15, 2022 | 0.2981 | 0.3066 | 0.2939 | 0.3013 | 2,866,250 | +0.01(+3.16%) |
Feb 14, 2022 | 0.2952 | 0.3005 | 0.2909 | 0.2921 | 2,895,849 | -0.00(-1.05%) |
Feb 11, 2022 | 0.3024 | 0.3108 | 0.2939 | 0.2952 | 2,933,300 | -0.00(-1.34%) |
Feb 10, 2022 | 0.3121 | 0.3194 | 0.2992 | 0.2992 | 6,066,387 | -0.02(-5.26%) |
Feb 09, 2022 | 0.3111 | 0.3173 | 0.3024 | 0.3158 | 3,535,467 | +0.01(+2.37%) |
Feb 08, 2022 | 0.3066 | 0.3109 | 0.3003 | 0.3085 | 3,272,021 | -0.01(-1.63%) |
Feb 07, 2022 | 0.2981 | 0.3153 | 0.2939 | 0.3136 | 4,102,333 | +0.02(+5.64%) |
Feb 04, 2022 | 0.2939 | 0.2968 | 0.2816 | 0.2968 | 3,787,407 | +0.01(+3.94%) |
Feb 03, 2022 | 0.2943 | 0.2856 | 2,626,442 | -0.01(-2.81%) | ||
Feb 02, 2022 | 0.3109 | 0.3194 | 0.2939 | 0.2939 | 3,666,604 | -0.02(-5.75%) |