Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.1484 | 0.1580 | 0.1418 | 0.1540 | 28,295 | +0.02(+11.35%) |
Mar 30, 2022 | 0.1220 | 0.1454 | 0.1220 | 0.1383 | 27,097 | -0.01(-6.49%) |
Mar 29, 2022 | 0.1570 | 0.1570 | 0.1290 | 0.1479 | 57,976 | -0.01(-3.46%) |
Mar 28, 2022 | 0.1576 | 0.1576 | 0.1420 | 0.1532 | 27,546 | +0.01(+5.22%) |
Mar 25, 2022 | 0.1518 | 0.1576 | 0.1456 | 0.1456 | 41,567 | -0.00(-2.87%) |
Mar 24, 2022 | 0.1400 | 0.1626 | 0.1373 | 0.1499 | 125,126 | -0.01(-3.60%) |
Mar 23, 2022 | 0.1460 | 0.1724 | 0.1400 | 0.1555 | 46,169 | -0.02(-10.01%) |
Mar 22, 2022 | 0.1720 | 0.1728 | 0.1549 | 0.1728 | 31,249 | +0.01(+8.68%) |
Mar 21, 2022 | 0.1600 | 0.1606 | 0.1454 | 0.1590 | 217,756 | +0.03(+22.87%) |
Mar 18, 2022 | 0.1234 | 0.1294 | 0.1208 | 0.1294 | 66,092 | +0.01(+7.83%) |
Mar 17, 2022 | 0.1234 | 0.1234 | 0.1161 | 0.1200 | 175,424 | +0.00(+1.61%) |
Mar 16, 2022 | 0.1000 | 0.1233 | 0.1000 | 0.1181 | 93,052 | +0.00(+0.94%) |
Mar 15, 2022 | 0.1081 | 0.1189 | 0.1079 | 0.1170 | 245,619 | +0.00(+3.08%) |
Mar 14, 2022 | 0.1040 | 0.1176 | 0.1040 | 0.1135 | 100,088 | -0.00(-0.79%) |
Mar 11, 2022 | 0.1194 | 0.1234 | 0.1121 | 0.1144 | 36,265 | -0.00(-3.78%) |
Mar 10, 2022 | 0.1265 | 0.1269 | 0.1138 | 0.1189 | 27,018 | -0.00(-2.14%) |
Mar 09, 2022 | 0.1200 | 0.1290 | 0.1100 | 0.1215 | 72,372 | +0.02(+14.41%) |
Mar 08, 2022 | 0.1064 | 0.1076 | 0.1000 | 0.1062 | 90,353 | +0.00(+2.21%) |
Mar 07, 2022 | 0.1111 | 0.1126 | 0.1039 | 0.1039 | 81,417 | -0.01(-11.87%) |
Mar 04, 2022 | 0.1225 | 0.1238 | 0.1124 | 0.1179 | 128,957 | -0.01(-4.22%) |
Mar 03, 2022 | 0.1211 | 0.1246 | 0.1176 | 0.1231 | 27,380 | -0.01(-5.31%) |
Mar 02, 2022 | 0.1260 | 0.1360 | 0.1219 | 0.1300 | 140,388 | +0.00(+3.34%) |
Mar 01, 2022 | 0.1215 | 0.1258 | 0.1030 | 0.1258 | 127,002 | +0.00(+1.62%) |
Feb 28, 2022 | 0.1223 | 0.1262 | 0.1100 | 0.1238 | 9,421 | -0.00(-2.67%) |
Feb 25, 2022 | 0.1100 | 0.1272 | 0.1201 | 0.1272 | 94,025 | +0.01(+11.78%) |
Feb 24, 2022 | 0.1021 | 0.1150 | 0.1000 | 0.1138 | 240,790 | -0.01(-5.48%) |
Feb 23, 2022 | 0.1211 | 0.1265 | 0.1164 | 0.1204 | 16,410 | +0.00(+0.33%) |
Feb 22, 2022 | 0.1120 | 0.1272 | 0.1100 | 0.1200 | 152,385 | -0.00(-3.23%) |
Feb 18, 2022 | 0.1240 | 0 | -0.01(-6.49%) | |||
Feb 17, 2022 | 0.1460 | 0.1460 | 0.1250 | 0.1326 | 96,388 | +0.00(+1.61%) |
Feb 16, 2022 | 0.1316 | 0.1382 | 0.1250 | 0.1305 | 33,875 | -0.01(-5.30%) |
Feb 15, 2022 | 0.1315 | 0.1390 | 0.1240 | 0.1378 | 5,304 | +0.01(+4.79%) |
Feb 14, 2022 | 0.1214 | 0.1410 | 0.1214 | 0.1315 | 22,300 | +0.00(+0.61%) |
Feb 11, 2022 | 0.1286 | 0.1354 | 0.1251 | 0.1307 | 102,123 | +0.00(+0.77%) |
Feb 10, 2022 | 0.1500 | 0.1500 | 0.1297 | 0.1297 | 74,449 | -0.01(-6.89%) |
Feb 09, 2022 | 0.1510 | 0.1590 | 0.1357 | 0.1393 | 90,095 | -0.01(-7.13%) |
Feb 08, 2022 | 0.1477 | 0.1590 | 0.1400 | 0.1500 | 162,310 | -0.01(-3.23%) |
Feb 07, 2022 | 0.1400 | 0.1615 | 0.1400 | 0.1550 | 35,390 | +0.01(+6.90%) |
Feb 04, 2022 | 0.1645 | 0.1645 | 0.1400 | 0.1450 | 54,467 | -0.01(-7.17%) |
Feb 03, 2022 | 0.1371 | 0.1664 | 0.1562 | 90,050 | +0.02(+11.10%) | |
Feb 02, 2022 | 0.2000 | 0.2000 | 0.1400 | 0.1406 | 73,376 | -0.02(-12.45%) |
Feb 01, 2022 | 0.1700 | 0.2189 | 0.1600 | 0.1606 | 260,396 | -0.00(-2.55%) |
Jan 31, 2022 | 0.1200 | 0.1648 | 0.1140 | 0.1648 | 206,713 | +0.04(+30.28%) |
Jan 28, 2022 | 0.1340 | 0.1340 | 0.1112 | 0.1265 | 93,347 | +0.01(+8.49%) |
Jan 27, 2022 | 0.1030 | 0.1223 | 0.1030 | 0.1166 | 89,800 | +0.00(+1.30%) |
Jan 26, 2022 | 0.1150 | 0.1246 | 0.1150 | 0.1151 | 184,242 | +0.00(+0.61%) |
Jan 25, 2022 | 0.1186 | 0.1265 | 0.1000 | 0.1144 | 215,045 | -0.00(-4.11%) |
Jan 24, 2022 | 0.1243 | 0.1360 | 0.1010 | 0.1193 | 217,616 | -0.01(-4.33%) |
Jan 21, 2022 | 0.1198 | 0.1247 | 0.1125 | 0.1247 | 200,295 | +0.00(+3.66%) |
Jan 20, 2022 | 0.1190 | 0.1327 | 0.1190 | 0.1203 | 175,938 | -0.01(-6.02%) |
Jan 19, 2022 | 0.1280 | 0.1452 | 0.1190 | 0.1280 | 289,814 | -0.01(-9.35%) |
Jan 18, 2022 | 0.1400 | 0.1440 | 0.1290 | 0.1412 | 87,732 | +0.00(+0.86%) |
Jan 14, 2022 | 0.1400 | 0 | -0.00(-3.31%) | |||
Jan 13, 2022 | 0.1240 | 0.1456 | 0.1240 | 0.1448 | 60,910 | +0.00(+3.43%) |
Jan 12, 2022 | 0.1570 | 0.1570 | 0.1400 | 0.1400 | 41,442 | -0.01(-4.70%) |
Jan 11, 2022 | 0.1402 | 0.1469 | 0.1400 | 0.1469 | 53,410 | +0.00(+2.80%) |
Jan 10, 2022 | 0.1470 | 0.1590 | 0.1300 | 0.1429 | 295,303 | -0.00(-2.99%) |
Jan 07, 2022 | 0.1320 | 0.1527 | 0.1320 | 0.1473 | 97,258 | +0.00(+1.38%) |
Jan 06, 2022 | 0.1660 | 0.1660 | 0.1380 | 0.1453 | 161,457 | -0.00(-2.35%) |
Jan 05, 2022 | 0.1620 | 0.1630 | 0.1451 | 0.1488 | 171,028 | -0.01(-7.64%) |
Jan 04, 2022 | 0.1528 | 0.1674 | 0.1500 | 0.1611 | 113,763 | -0.00(-2.36%) |