Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2600 | 0.2950 | 0.2350 | 0.2899 | 34,919 | +0.03(+11.50%) |
Apr 28, 2022 | 0.2797 | 0.2799 | 0.2500 | 0.2600 | 69,752 | -0.02(-7.41%) |
Apr 27, 2022 | 0.2887 | 0.2887 | 0.2500 | 0.2808 | 26,740 | +0.01(+4.08%) |
Apr 26, 2022 | 0.2622 | 0.2878 | 0.2403 | 0.2698 | 29,005 | -0.01(-3.64%) |
Apr 25, 2022 | 0.2100 | 0.2946 | 0.2100 | 0.2800 | 76,697 | -0.01(-4.96%) |
Apr 22, 2022 | 0.2900 | 0.2960 | 0.2010 | 0.2946 | 236,476 | +0.00(+1.59%) |
Apr 21, 2022 | 0.2500 | 0.3199 | 0.2500 | 0.2900 | 70,122 | -0.01(-3.33%) |
Apr 20, 2022 | 0.2000 | 0.3200 | 0.2000 | 0.3000 | 65,897 | -0.02(-6.25%) |
Apr 19, 2022 | 0.3990 | 0.3990 | 0.2500 | 0.3200 | 101,074 | -0.03(-9.86%) |
Apr 18, 2022 | 0.3800 | 0.3800 | 0.2750 | 0.3550 | 221,637 | -0.03(-6.58%) |
Apr 14, 2022 | 0.3970 | 0.4000 | 0.3200 | 0.3800 | 139,708 | -0.02(-4.50%) |
Apr 13, 2022 | 0.3100 | 0.4000 | 0.2701 | 0.3979 | 484,327 | +0.09(+28.35%) |
Apr 12, 2022 | 0.2902 | 0.3200 | 0.2700 | 0.3100 | 216,474 | -0.03(-8.72%) |
Apr 11, 2022 | 0.3200 | 0.3450 | 0.2999 | 0.3396 | 243,078 | +0.04(+13.20%) |
Apr 08, 2022 | 0.2960 | 0.3000 | 0.2510 | 0.3000 | 293,722 | +0.03(+11.11%) |
Apr 07, 2022 | 0.1900 | 0.2900 | 0.1850 | 0.2700 | 717,380 | +0.09(+52.54%) |
Apr 06, 2022 | 0.1850 | 0.1900 | 0.1600 | 0.1770 | 205,954 | -0.01(-4.32%) |
Apr 05, 2022 | 0.1550 | 0.1850 | 0.1500 | 0.1850 | 110,523 | +0.02(+15.62%) |
Apr 04, 2022 | 0.1869 | 0.1869 | 0.1510 | 0.1600 | 46,058 | -0.02(-10.61%) |
Apr 01, 2022 | 0.1750 | 0.1999 | 0.1402 | 0.1790 | 243,610 | -0.02(-10.50%) |
Mar 31, 2022 | 0.1898 | 0.2100 | 0.1700 | 0.2000 | 169,200 | +0.01(+5.37%) |
Mar 30, 2022 | 0.1800 | 0.1900 | 0.1500 | 0.1898 | 17,200 | -0.00(-1.40%) |
Mar 29, 2022 | 0.1210 | 0.1945 | 0.1210 | 0.1925 | 50,679 | +0.02(+13.50%) |
Mar 28, 2022 | 0.1301 | 0.1943 | 0.1301 | 0.1696 | 70,369 | -0.02(-12.80%) |
Mar 25, 2022 | 0.1650 | 0.1997 | 0.1200 | 0.1945 | 293,305 | +0.01(+5.14%) |
Mar 24, 2022 | 0.2100 | 0.2300 | 0.1100 | 0.1850 | 657,767 | -0.02(-11.90%) |
Mar 23, 2022 | 0.1800 | 0.2150 | 0.1250 | 0.2100 | 220,244 | -0.01(-2.33%) |
Mar 22, 2022 | 0.2200 | 0.2589 | 0.1601 | 0.2150 | 31,054 | -0.01(-2.27%) |
Mar 21, 2022 | 0.0550 | 0.2500 | 0.0550 | 0.2200 | 17,564 | +0.00(+0.00%) |
Mar 18, 2022 | 0.2200 | 0.2500 | 0.2000 | 0.2200 | 29,683 | +0.01(+4.76%) |
Mar 17, 2022 | 0.2449 | 0.2449 | 0.1810 | 0.2100 | 40,001 | -0.03(-14.25%) |
Mar 16, 2022 | 0.2400 | 0.2800 | 0.2000 | 0.2449 | 131,702 | +0.03(+16.62%) |
Mar 15, 2022 | 0.2385 | 0.2385 | 0.1700 | 0.2100 | 51,036 | -0.03(-12.50%) |
Mar 14, 2022 | 0.2700 | 0.2900 | 0.2020 | 0.2400 | 84,471 | -0.03(-11.11%) |
Mar 11, 2022 | 0.1313 | 0.3667 | 0.0810 | 0.2700 | 798,099 | +0.14(+114.29%) |
Mar 10, 2022 | 0.1313 | 0.1313 | 0.1050 | 0.1260 | 70,689 | -0.00(-3.08%) |
Mar 09, 2022 | 0.1100 | 0.1350 | 0.0940 | 0.1300 | 165,523 | +0.03(+23.81%) |
Mar 08, 2022 | 0.1170 | 0.1170 | 0.0900 | 0.1050 | 75,250 | -0.01(-10.26%) |
Mar 07, 2022 | 0.1194 | 0.1194 | 0.1010 | 0.1170 | 103,832 | -0.00(-2.01%) |
Mar 04, 2022 | 0.1295 | 0.1380 | 0.1103 | 0.1194 | 103,991 | -0.02(-13.48%) |
Mar 03, 2022 | 0.1235 | 0.1448 | 0.1100 | 0.1380 | 110,946 | +0.00(+0.95%) |
Mar 02, 2022 | 0.1495 | 0.1495 | 0.1206 | 0.1367 | 6,678 | -0.02(-11.81%) |
Mar 01, 2022 | 0.1645 | 0.1699 | 0.1225 | 0.1550 | 154,441 | +0.00(+2.11%) |
Feb 28, 2022 | 0.1401 | 0.1699 | 0.1300 | 0.1518 | 114,064 | -0.01(-4.77%) |
Feb 25, 2022 | 0.1700 | 0.1705 | 0.1305 | 0.1594 | 45,170 | -0.01(-6.73%) |
Feb 24, 2022 | 0.1360 | 0.1717 | 0.1300 | 0.1709 | 91,090 | +0.01(+4.40%) |
Feb 23, 2022 | 0.1461 | 0.1735 | 0.1450 | 0.1637 | 61,668 | -0.01(-5.92%) |
Feb 22, 2022 | 0.1450 | 0.1780 | 0.1450 | 0.1740 | 9,383 | +0.01(+8.75%) |
Feb 18, 2022 | 0.1600 | 0 | +0.01(+7.38%) | |||
Feb 17, 2022 | 0.1504 | 0.1674 | 0.1490 | 0.1490 | 55,421 | -0.02(-11.15%) |
Feb 16, 2022 | 0.2744 | 0.2744 | 0.1530 | 0.1677 | 60,598 | +0.01(+3.45%) |
Feb 15, 2022 | 0.1700 | 0.1700 | 0.1621 | 0.1621 | 47,446 | -0.01(-4.65%) |
Feb 14, 2022 | 0.1880 | 0.1880 | 0.1611 | 0.1700 | 36,341 | -0.01(-4.76%) |
Feb 11, 2022 | 0.1796 | 0.1796 | 0.1530 | 0.1785 | 80,666 | -0.01(-5.56%) |
Feb 10, 2022 | 0.1950 | 0.2002 | 0.1621 | 0.1890 | 28,153 | -0.01(-2.98%) |
Feb 09, 2022 | 0.1952 | 0.2188 | 0.1650 | 0.1948 | 78,848 | -0.02(-7.24%) |
Feb 08, 2022 | 0.2050 | 0.2450 | 0.1210 | 0.2100 | 348,249 | +0.00(+0.29%) |
Feb 07, 2022 | 0.1994 | 0.2500 | 0.1900 | 0.2094 | 137,209 | +0.01(+6.35%) |
Feb 04, 2022 | 0.1650 | 0.1969 | 0.1450 | 0.1969 | 102,525 | +0.03(+17.90%) |
Feb 03, 2022 | 0.1700 | 0.1400 | 0.1670 | 47,413 | +0.00(+0.78%) | |
Feb 02, 2022 | 0.1619 | 0.1657 | 0.1450 | 0.1657 | 132,911 | +0.00(+2.35%) |