Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1750 | 0.1800 | 0.1701 | 0.1748 | 30,595 | -0.00(-2.73%) |
Apr 28, 2022 | 0.1700 | 0.1799 | 0.1700 | 0.1797 | 8,000 | +0.00(+0.00%) |
Apr 27, 2022 | 0.1700 | 0.1797 | 0.1700 | 0.1797 | 3,006 | +0.01(+5.71%) |
Apr 26, 2022 | 0.1880 | 0.1880 | 0.1700 | 0.1700 | 15,938 | -0.01(-5.13%) |
Apr 25, 2022 | 0.1865 | 0.1865 | 0.1700 | 0.1792 | 596 | +0.01(+6.22%) |
Apr 22, 2022 | 0.1884 | 0.1884 | 0.1687 | 0.1687 | 7,538 | -0.02(-9.54%) |
Apr 21, 2022 | 0.1886 | 0.1886 | 0.1621 | 0.1865 | 3,688 | -0.00(-1.11%) |
Apr 20, 2022 | 0.1810 | 0.1890 | 0.1621 | 0.1886 | 36,960 | -0.00(-0.68%) |
Apr 19, 2022 | 0.1994 | 0.2099 | 0.1850 | 0.1899 | 172,702 | -0.00(-0.05%) |
Apr 18, 2022 | 0.1947 | 0.1950 | 0.1900 | 0.1900 | 19,875 | -0.00(-1.20%) |
Apr 14, 2022 | 0.1923 | 0.1924 | 0.1923 | 0.1923 | 351 | +0.01(+3.89%) |
Apr 13, 2022 | 0.1951 | 0.1996 | 0.1851 | 0.1851 | 38,893 | -0.01(-7.45%) |
Apr 12, 2022 | 0.2020 | 0.2050 | 0.1945 | 0.2000 | 77,526 | -0.01(-4.63%) |
Apr 11, 2022 | 0.2096 | 0.2097 | 0.2000 | 0.2097 | 16,364 | +0.01(+4.85%) |
Apr 08, 2022 | 0.2097 | 0.2097 | 0.2000 | 0.2000 | 23,200 | -0.00(-0.10%) |
Apr 07, 2022 | 0.2000 | 0.2095 | 0.1931 | 0.2002 | 21,659 | -0.01(-4.67%) |
Apr 06, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | 52,231 | -0.02(-8.66%) |
Apr 05, 2022 | 0.1900 | 0.2299 | 0.1885 | 0.2299 | 295,406 | +0.04(+21.45%) |
Apr 04, 2022 | 0.1900 | 0.2000 | 0.1893 | 0.1893 | 20,735 | -0.01(-5.16%) |
Apr 01, 2022 | 0.1987 | 0.2100 | 0.1987 | 0.1996 | 30,585 | +0.01(+5.05%) |
Mar 31, 2022 | 0.1945 | 0.1988 | 0.1900 | 0.1900 | 14,248 | -0.00(-0.05%) |
Mar 30, 2022 | 0.1986 | 0.1988 | 0.1901 | 0.1901 | 27,865 | +0.00(+1.12%) |
Mar 29, 2022 | 0.1880 | 0.1934 | 0.1880 | 0.1880 | 3,000 | +0.00(+0.00%) |
Mar 28, 2022 | 0.1935 | 0.1970 | 0.1880 | 0.1880 | 17,706 | -0.01(-2.84%) |
Mar 25, 2022 | 0.1935 | 0.1980 | 0.1900 | 0.1935 | 22,700 | +0.01(+2.93%) |
Mar 24, 2022 | 0.1880 | 0.1980 | 0.1880 | 0.1880 | 12,934 | +0.00(+0.16%) |
Mar 23, 2022 | 0.1927 | 0.2000 | 0.1877 | 0.1877 | 19,984 | -0.01(-2.59%) |
Mar 22, 2022 | 0.1851 | 0.2100 | 0.1851 | 0.1927 | 109,796 | -0.01(-3.55%) |
Mar 21, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.1998 | 415,226 | +0.01(+8.00%) |
Mar 18, 2022 | 0.1950 | 0.1950 | 0.1812 | 0.1850 | 23,730 | +0.00(+0.33%) |
Mar 17, 2022 | 0.1850 | 0.1850 | 0.1780 | 0.1844 | 67,646 | +0.00(+2.44%) |
Mar 16, 2022 | 0.1800 | 0.1825 | 0.1710 | 0.1800 | 92,437 | -0.00(-0.28%) |
Mar 15, 2022 | 0.1850 | 0.1850 | 0.1800 | 0.1805 | 8,875 | -0.00(-0.11%) |
Mar 14, 2022 | 0.1805 | 0.1898 | 0.1805 | 0.1807 | 11,775 | +0.00(+0.11%) |
Mar 10, 2022 | 0.1805 | 25 | -0.01(-7.44%) | |||
Mar 09, 2022 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 1,193 | +0.01(+8.03%) |
Mar 08, 2022 | 0.1900 | 0.2000 | 0.1805 | 0.1805 | 5,900 | -0.01(-7.44%) |
Mar 07, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 10,000 | +0.01(+2.63%) |
Mar 04, 2022 | 0.1805 | 0.2000 | 0.1805 | 0.1900 | 18,000 | +0.01(+5.56%) |
Mar 03, 2022 | 0.1757 | 0.1900 | 0.1705 | 0.1800 | 45,698 | +0.00(+0.00%) |
Mar 02, 2022 | 0.1800 | 0.1997 | 0.1750 | 0.1800 | 18,839 | -0.02(-9.86%) |
Mar 01, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1997 | 3,571 | +0.01(+2.67%) |
Feb 28, 2022 | 0.1945 | 0.2033 | 0.1945 | 0.1945 | 720 | -0.01(-2.75%) |
Feb 25, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 1,325 | +0.00(+0.00%) |
Feb 24, 2022 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 11,201 | +0.00(+0.00%) |
Feb 23, 2022 | 0.1910 | 0.2000 | 0.1910 | 0.2000 | 1,500 | +0.01(+6.27%) |
Feb 22, 2022 | 0.1995 | 0.1995 | 0.1882 | 0.1882 | 5,682 | +0.00(+0.21%) |
Feb 18, 2022 | 0.1878 | 0 | -0.01(-5.86%) | |||
Feb 17, 2022 | 0.1853 | 0.1995 | 0.1710 | 0.1995 | 23,576 | +0.00(+0.00%) |
Feb 16, 2022 | 0.1560 | 0.1995 | 0.1560 | 0.1995 | 8,124 | -0.00(-0.10%) |
Feb 15, 2022 | 0.2050 | 0.2050 | 0.1698 | 0.1997 | 3,851 | +0.00(+0.00%) |
Feb 14, 2022 | 0.1975 | 0.1997 | 0.1550 | 0.1997 | 82,035 | -0.00(-0.15%) |
Feb 11, 2022 | 0.2000 | 0.2000 | 0.1975 | 0.2000 | 51,950 | -0.00(-0.25%) |
Feb 10, 2022 | 0.2054 | 0.2054 | 0.2005 | 0.2005 | 90,600 | -0.01(-4.52%) |
Feb 09, 2022 | 0.2095 | 0.2100 | 0.2005 | 0.2100 | 45,512 | +0.01(+4.48%) |
Feb 08, 2022 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 11,390 | -0.01(-3.37%) |
Feb 07, 2022 | 0.2080 | 0.2125 | 0.2080 | 0.2080 | 3,473 | +0.00(+1.22%) |
Feb 04, 2022 | 0.2005 | 0.2100 | 0.2005 | 0.2055 | 15,625 | +0.00(+2.49%) |
Feb 03, 2022 | 0.2050 | 0.2200 | 0.2005 | 0.2005 | 61,860 | -0.01(-5.56%) |
Feb 02, 2022 | 0.2195 | 0.2195 | 0.2050 | 0.2123 | 7,330 | +0.00(+1.10%) |