Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.350 | 3.050 | 2.300 | 2.950 | 12,263,382 | +0.50(+20.41%) |
Feb 25, 2022 | 2.280 | 2.490 | 2.203 | 2.450 | 3,202,875 | +0.05(+2.08%) |
Feb 24, 2022 | 2.050 | 2.440 | 1.990 | 2.400 | 5,037,267 | +0.16(+7.14%) |
Feb 23, 2022 | 2.450 | 2.650 | 2.200 | 2.240 | 5,131,597 | -0.28(-11.11%) |
Feb 22, 2022 | 2.290 | 2.840 | 2.280 | 2.520 | 9,231,593 | +0.07(+2.86%) |
Feb 18, 2022 | 2.450 | 0 | -0.49(-16.67%) | |||
Feb 17, 2022 | 2.370 | 3.050 | 2.140 | 2.940 | 19,060,360 | +0.44(+17.60%) |
Feb 16, 2022 | 3.100 | 3.150 | 2.300 | 2.500 | 22,853,036 | -0.54(-17.76%) |
Feb 15, 2022 | 2.810 | 3.450 | 2.770 | 3.040 | 90,424,664 | +0.37(+13.86%) |
Feb 14, 2022 | 2.500 | 2.790 | 2.280 | 2.670 | 50,189,696 | +0.43(+19.20%) |
Feb 11, 2022 | 2.170 | 2.950 | 2.100 | 2.240 | 131,650,728 | +0.42(+23.08%) |
Feb 10, 2022 | 1.850 | 1.960 | 1.600 | 1.820 | 10,368,080 | -0.08(-4.21%) |
Feb 09, 2022 | 1.530 | 2.280 | 1.530 | 1.900 | 41,929,836 | +0.40(+26.67%) |
Feb 08, 2022 | 1.640 | 1.680 | 1.400 | 1.500 | 14,754,023 | -0.12(-7.41%) |
Feb 07, 2022 | 1.100 | 1.820 | 1.070 | 1.620 | 42,596,052 | +0.55(+51.40%) |
Feb 04, 2022 | 1.010 | 1.150 | 0.9200 | 1.070 | 17,220,900 | -0.14(-11.57%) |
Feb 03, 2022 | 0.7600 | 1.350 | 0.7010 | 1.210 | 55,997,084 | +0.58(+92.06%) |
Feb 02, 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6300 | 214,683 | -0.06(-8.70%) |
Feb 01, 2022 | 0.6020 | 0.7005 | 0.6020 | 0.6900 | 601,226 | +0.09(+15.89%) |
Jan 31, 2022 | 0.5600 | 0.5954 | 586,204 | +0.03(+6.13%) | ||
Jan 28, 2022 | 0.5200 | 0.6100 | 0.5200 | 0.5610 | 290,865 | +0.01(+1.06%) |
Jan 27, 2022 | 0.6321 | 0.6495 | 0.5500 | 0.5551 | 206,303 | -0.08(-13.27%) |
Jan 26, 2022 | 0.6400 | 0.6500 | 0.5900 | 0.6400 | 148,710 | +0.02(+2.40%) |
Jan 25, 2022 | 0.6200 | 0.6300 | 0.5750 | 0.6250 | 234,894 | +0.04(+5.93%) |
Jan 24, 2022 | 0.6400 | 0.6410 | 0.5400 | 0.5900 | 445,019 | -0.05(-7.96%) |
Jan 21, 2022 | 0.6889 | 0.6998 | 0.6400 | 0.6410 | 317,590 | -0.07(-9.64%) |
Jan 20, 2022 | 0.7150 | 0.7200 | 0.6700 | 0.7094 | 168,914 | -0.01(-1.25%) |
Jan 19, 2022 | 0.6950 | 0.7188 | 0.6400 | 0.7184 | 414,821 | +0.03(+4.12%) |
Jan 18, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 227,644 | -0.03(-4.80%) |
Jan 14, 2022 | 0.7248 | 0 | +0.01(+2.10%) | |||
Jan 13, 2022 | 0.8000 | 0.8000 | 0.7000 | 0.7099 | 307,975 | -0.07(-8.74%) |
Jan 12, 2022 | 0.7400 | 0.7800 | 0.7200 | 0.7779 | 402,906 | +0.01(+1.29%) |
Jan 11, 2022 | 0.7700 | 0.7840 | 0.7205 | 0.7680 | 550,381 | -0.01(-0.71%) |
Jan 10, 2022 | 0.7300 | 0.7950 | 0.7060 | 0.7735 | 1,220,143 | -0.00(-0.58%) |
Jan 07, 2022 | 0.6943 | 0.7899 | 0.6870 | 0.7780 | 2,712,718 | +0.01(+1.93%) |
Jan 06, 2022 | 0.7601 | 1.080 | 0.7100 | 0.7633 | 22,656,070 | +0.15(+24.11%) |
Jan 05, 2022 | 0.6900 | 0.6934 | 0.6117 | 0.6150 | 271,630 | -0.08(-11.22%) |
Jan 04, 2022 | 0.7400 | 0.7443 | 0.6850 | 0.6927 | 257,097 | -0.03(-4.46%) |
Jan 03, 2022 | 0.7890 | 0.7900 | 0.7141 | 0.7250 | 260,379 | -0.02(-2.72%) |
Dec 31, 2021 | 0.7400 | 0.8189 | 0.7020 | 0.7453 | 797,803 | +0.03(+3.51%) |
Dec 30, 2021 | 0.7100 | 0.7390 | 0.6811 | 0.7200 | 350,887 | +0.01(+1.41%) |
Dec 29, 2021 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 270,039 | -0.03(-3.40%) |
Dec 28, 2021 | 0.7946 | 0.8050 | 0.7350 | 0.7350 | 397,987 | -0.06(-7.55%) |
Dec 27, 2021 | 0.8200 | 0.8500 | 0.7850 | 0.7950 | 520,298 | -0.04(-5.36%) |
Dec 23, 2021 | 0.8400 | 0.8599 | 0.8200 | 0.8400 | 254,596 | +0.01(+0.60%) |
Dec 22, 2021 | 0.8900 | 0.9300 | 0.8200 | 0.8350 | 732,917 | -0.06(-6.18%) |
Dec 21, 2021 | 0.8900 | 0.9280 | 0.8751 | 0.8900 | 129,132 | -0.00(-0.34%) |
Dec 20, 2021 | 0.8700 | 0.9177 | 0.8500 | 0.8930 | 163,268 | +0.01(+0.90%) |
Dec 17, 2021 | 0.9100 | 0.9400 | 0.8610 | 0.8850 | 210,144 | -0.03(-2.75%) |
Dec 16, 2021 | 0.9700 | 0.9890 | 0.8860 | 0.9100 | 196,165 | -0.04(-4.21%) |
Dec 15, 2021 | 0.8925 | 0.9696 | 0.8591 | 0.9500 | 463,656 | +0.05(+5.91%) |
Dec 14, 2021 | 0.9500 | 0.9700 | 0.8700 | 0.8970 | 618,698 | -0.07(-7.53%) |
Dec 13, 2021 | 1.040 | 1.080 | 0.9500 | 0.9700 | 457,521 | -0.05(-4.90%) |
Dec 10, 2021 | 1.040 | 1.070 | 1.010 | 1.020 | 313,998 | -0.02(-1.92%) |
Dec 09, 2021 | 1.080 | 1.130 | 1.040 | 1.040 | 263,249 | -0.07(-6.31%) |
Dec 08, 2021 | 1.100 | 1.140 | 1.049 | 1.110 | 259,602 | +0.06(+5.71%) |
Dec 07, 2021 | 1.150 | 1.150 | 1.040 | 1.050 | 407,913 | +0.04(+3.96%) |
Dec 06, 2021 | 1.030 | 1.050 | 0.9662 | 1.010 | 488,190 | -0.02(-1.94%) |
Dec 03, 2021 | 1.050 | 1.060 | 0.9750 | 1.030 | 368,230 | -0.01(-0.96%) |
Dec 02, 2021 | 1.070 | 1.150 | 1.010 | 1.040 | 755,986 | -0.08(-7.14%) |