Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.3499 | 0.3580 | 0.3450 | 0.3505 | 1,376,418 | +0.00(+0.17%) |
Mar 30, 2022 | 0.3502 | 0.3525 | 0.3415 | 0.3499 | 1,415,200 | +0.00(+0.55%) |
Mar 29, 2022 | 0.3450 | 0.3628 | 0.3430 | 0.3480 | 1,849,996 | +0.01(+2.20%) |
Mar 28, 2022 | 0.3245 | 0.3455 | 0.3200 | 0.3405 | 1,288,585 | +0.01(+4.00%) |
Mar 25, 2022 | 0.3300 | 0.3499 | 0.3151 | 0.3274 | 2,452,051 | -0.01(-1.68%) |
Mar 24, 2022 | 0.3660 | 0.3660 | 0.3278 | 0.3330 | 989,526 | -0.01(-4.31%) |
Mar 23, 2022 | 0.3570 | 0.3780 | 0.3401 | 0.3480 | 1,468,439 | -0.01(-1.81%) |
Mar 22, 2022 | 0.3500 | 0.3600 | 0.3460 | 0.3544 | 966,349 | +0.01(+2.96%) |
Mar 21, 2022 | 0.3490 | 0.3711 | 0.3351 | 0.3442 | 1,459,642 | +0.00(+0.94%) |
Mar 18, 2022 | 0.3400 | 0.3490 | 0.3200 | 0.3410 | 801,629 | +0.00(+0.29%) |
Mar 17, 2022 | 0.3292 | 0.3524 | 0.3225 | 0.3400 | 999,516 | +0.01(+3.31%) |
Mar 16, 2022 | 0.3270 | 0.3292 | 0.3125 | 0.3291 | 908,985 | +0.01(+3.82%) |
Mar 15, 2022 | 0.3159 | 0.3449 | 0.3010 | 0.3170 | 1,830,922 | +0.00(+0.00%) |
Mar 14, 2022 | 0.3600 | 0.3798 | 0.2900 | 0.3170 | 7,512,324 | -0.06(-15.49%) |
Mar 11, 2022 | 0.3845 | 0.3998 | 0.3749 | 0.3751 | 745,912 | -0.00(-0.77%) |
Mar 10, 2022 | 0.3800 | 0.3841 | 0.3666 | 0.3780 | 759,351 | -0.00(-0.42%) |
Mar 09, 2022 | 0.3733 | 0.3900 | 0.3675 | 0.3796 | 935,233 | -0.00(-0.63%) |
Mar 08, 2022 | 0.3980 | 0.4199 | 0.3600 | 0.3820 | 1,924,930 | -0.02(-5.09%) |
Mar 07, 2022 | 0.3900 | 0.4249 | 0.3900 | 0.4025 | 1,722,287 | +0.00(+0.88%) |
Mar 04, 2022 | 0.3890 | 0.4000 | 0.3626 | 0.3990 | 1,185,197 | +0.02(+4.72%) |
Mar 03, 2022 | 0.4175 | 0.4250 | 0.3755 | 0.3810 | 1,180,174 | -0.03(-6.62%) |
Mar 02, 2022 | 0.3600 | 0.4699 | 0.3510 | 0.4080 | 5,370,070 | +0.05(+13.18%) |
Mar 01, 2022 | 0.3540 | 0.3650 | 0.3469 | 0.3605 | 1,277,208 | +0.01(+2.27%) |
Feb 28, 2022 | 0.3769 | 0.3778 | 0.3450 | 0.3525 | 1,647,770 | -0.02(-6.47%) |
Feb 25, 2022 | 0.3650 | 0.3845 | 0.3700 | 0.3769 | 748,640 | +0.02(+4.38%) |
Feb 24, 2022 | 0.3400 | 0.3693 | 0.3232 | 0.3611 | 1,987,604 | +0.01(+3.20%) |
Feb 23, 2022 | 0.3700 | 0.3744 | 0.3411 | 0.3499 | 1,992,807 | -0.02(-4.14%) |
Feb 22, 2022 | 0.3630 | 0.3981 | 0.3630 | 0.3650 | 1,495,073 | +0.00(+0.08%) |
Feb 18, 2022 | 0.3647 | 0 | -0.01(-2.49%) | |||
Feb 17, 2022 | 0.3900 | 0.3999 | 0.3630 | 0.3740 | 1,107,421 | -0.01(-2.83%) |
Feb 16, 2022 | 0.3880 | 0.3926 | 0.3750 | 0.3849 | 1,307,165 | -0.00(-1.05%) |
Feb 15, 2022 | 0.3900 | 0.4045 | 0.3750 | 0.3890 | 961,342 | +0.01(+3.73%) |
Feb 14, 2022 | 0.3800 | 0.4050 | 0.3750 | 0.3750 | 894,875 | -0.02(-4.43%) |
Feb 11, 2022 | 0.4020 | 0.4300 | 0.3924 | 0.3924 | 729,769 | -0.02(-3.82%) |
Feb 10, 2022 | 0.4130 | 0.4365 | 0.4000 | 0.4080 | 961,794 | -0.02(-4.56%) |
Feb 09, 2022 | 0.4200 | 0.4499 | 0.3911 | 0.4275 | 1,491,925 | +0.03(+6.53%) |
Feb 08, 2022 | 0.4215 | 0.4305 | 0.3901 | 0.4013 | 927,684 | -0.02(-4.11%) |
Feb 07, 2022 | 0.3962 | 0.4249 | 0.3902 | 0.4185 | 966,874 | +0.02(+5.95%) |
Feb 04, 2022 | 0.3950 | 0.4000 | 0.3760 | 0.3950 | 733,622 | +0.01(+1.28%) |
Feb 03, 2022 | 0.3590 | 0.4250 | 0.3900 | 3,394,478 | +0.04(+11.08%) | |
Feb 02, 2022 | 0.3566 | 0.3650 | 0.3500 | 0.3511 | 1,935,671 | -0.01(-2.26%) |
Feb 01, 2022 | 0.3770 | 0.3830 | 0.3549 | 0.3592 | 3,106,323 | -0.02(-6.19%) |
Jan 31, 2022 | 0.4000 | 0.4150 | 0.3700 | 0.3829 | 2,553,278 | -0.02(-4.28%) |
Jan 28, 2022 | 0.4210 | 0.4210 | 0.3875 | 0.4000 | 1,349,744 | -0.01(-1.91%) |
Jan 27, 2022 | 0.4620 | 0.4640 | 0.4010 | 0.4078 | 1,328,222 | -0.04(-8.32%) |
Jan 26, 2022 | 0.4800 | 0.4920 | 0.4300 | 0.4448 | 908,674 | -0.02(-4.86%) |
Jan 25, 2022 | 0.4749 | 0.4960 | 0.4140 | 0.4675 | 2,186,642 | -0.00(-0.53%) |
Jan 24, 2022 | 0.4200 | 0.4798 | 0.3670 | 0.4700 | 2,935,956 | +0.05(+11.96%) |
Jan 21, 2022 | 0.4490 | 0.4600 | 0.3917 | 0.4198 | 2,409,607 | -0.03(-6.50%) |
Jan 20, 2022 | 0.4950 | 0.5000 | 0.4450 | 0.4490 | 2,824,820 | -0.04(-9.04%) |
Jan 19, 2022 | 0.6101 | 0.6210 | 0.4830 | 0.4936 | 7,524,145 | -0.09(-15.68%) |
Jan 18, 2022 | 0.4760 | 0.6049 | 0.4500 | 0.5854 | 14,943,220 | +0.16(+37.35%) |
Jan 14, 2022 | 0.4262 | 0 | +0.08(+24.33%) | |||
Jan 13, 2022 | 0.3499 | 0.3500 | 0.3400 | 0.3428 | 1,269,454 | +0.00(+0.82%) |
Jan 12, 2022 | 0.3300 | 0.3499 | 0.3111 | 0.3400 | 1,095,273 | +0.03(+7.94%) |
Jan 11, 2022 | 0.3100 | 0.3200 | 0.3098 | 0.3150 | 832,027 | +0.01(+1.68%) |
Jan 10, 2022 | 0.3280 | 0.3399 | 0.3051 | 0.3098 | 1,811,099 | -0.01(-2.58%) |
Jan 07, 2022 | 0.3119 | 0.3200 | 0.3050 | 0.3180 | 574,920 | +0.01(+1.96%) |
Jan 06, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3119 | 737,994 | +0.01(+2.26%) |
Jan 05, 2022 | 0.3100 | 0.3298 | 0.3000 | 0.3050 | 1,665,077 | -0.00(-1.55%) |
Jan 04, 2022 | 0.3450 | 0.3500 | 0.3076 | 0.3098 | 1,304,455 | -0.04(-11.23%) |