Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.520 | 5.520 | 5.010 | 5.060 | 30,562 | -0.24(-4.53%) |
Mar 30, 2022 | 5.190 | 5.450 | 5.190 | 5.300 | 27,609 | +0.10(+1.92%) |
Mar 29, 2022 | 5.290 | 5.400 | 5.170 | 5.200 | 27,646 | -0.02(-0.39%) |
Mar 28, 2022 | 5.450 | 5.455 | 5.210 | 5.220 | 34,596 | -0.27(-4.92%) |
Mar 25, 2022 | 5.570 | 5.570 | 5.320 | 5.490 | 16,254 | -0.03(-0.54%) |
Mar 24, 2022 | 5.400 | 5.550 | 5.383 | 5.520 | 38,859 | +0.21(+3.95%) |
Mar 23, 2022 | 5.220 | 5.480 | 5.180 | 5.310 | 23,965 | +0.01(+0.19%) |
Mar 22, 2022 | 5.470 | 5.530 | 5.170 | 5.300 | 51,457 | -0.06(-1.03%) |
Mar 21, 2022 | 5.600 | 5.630 | 5.320 | 5.355 | 47,532 | -0.16(-2.99%) |
Mar 18, 2022 | 5.320 | 5.620 | 5.280 | 5.520 | 79,882 | +0.19(+3.56%) |
Mar 17, 2022 | 5.050 | 5.380 | 4.957 | 5.330 | 40,026 | +0.21(+4.10%) |
Mar 16, 2022 | 4.940 | 5.180 | 4.871 | 5.120 | 35,777 | +0.22(+4.49%) |
Mar 15, 2022 | 4.940 | 4.960 | 4.770 | 4.900 | 21,351 | -0.04(-0.81%) |
Mar 14, 2022 | 5.190 | 5.200 | 4.890 | 4.940 | 35,782 | -0.19(-3.70%) |
Mar 11, 2022 | 5.210 | 5.210 | 5.060 | 5.130 | 41,702 | -0.10(-1.91%) |
Mar 10, 2022 | 5.150 | 5.270 | 5.060 | 5.230 | 39,554 | -0.01(-0.19%) |
Mar 09, 2022 | 4.960 | 5.290 | 4.850 | 5.240 | 65,999 | +0.36(+7.38%) |
Mar 08, 2022 | 4.770 | 4.980 | 4.535 | 4.880 | 55,267 | +0.21(+4.50%) |
Mar 07, 2022 | 4.680 | 4.790 | 4.440 | 4.670 | 116,601 | +0.07(+1.52%) |
Mar 04, 2022 | 4.580 | 4.670 | 4.420 | 4.600 | 124,946 | -0.09(-1.92%) |
Mar 03, 2022 | 4.750 | 4.790 | 4.600 | 4.690 | 78,901 | -0.06(-1.26%) |
Mar 02, 2022 | 4.530 | 4.850 | 4.490 | 4.750 | 138,020 | +0.17(+3.71%) |
Mar 01, 2022 | 4.600 | 4.880 | 4.320 | 4.580 | 373,618 | +4.26(+1315.33%) |
Feb 28, 2022 | 0.3370 | 0.3400 | 0.3200 | 0.3236 | 1,727,000 | -0.05(-13.73%) |
Feb 25, 2022 | 0.3650 | 0.3774 | 0.3617 | 0.3751 | 242,347 | +0.01(+3.16%) |
Feb 24, 2022 | 0.3300 | 0.3748 | 0.3116 | 0.3636 | 413,562 | +0.01(+2.36%) |
Feb 23, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3552 | 485,089 | -0.01(-1.39%) |
Feb 22, 2022 | 0.3770 | 0.3800 | 0.3564 | 0.3602 | 280,767 | -0.01(-3.69%) |
Feb 18, 2022 | 0.3740 | 0 | -0.02(-5.32%) | |||
Feb 17, 2022 | 0.4100 | 0.4255 | 0.3902 | 0.3950 | 334,316 | -0.02(-4.03%) |
Feb 16, 2022 | 0.4134 | 0.4260 | 0.4000 | 0.4116 | 346,083 | -0.00(-0.44%) |
Feb 15, 2022 | 0.4000 | 0.4176 | 0.3940 | 0.4134 | 214,011 | +0.02(+6.00%) |
Feb 14, 2022 | 0.4100 | 0.4199 | 0.3888 | 0.3900 | 353,808 | -0.02(-3.70%) |
Feb 11, 2022 | 0.4297 | 0.4300 | 0.3968 | 0.4050 | 443,636 | -0.02(-5.13%) |
Feb 10, 2022 | 0.4300 | 0.4355 | 0.4156 | 0.4269 | 195,667 | +0.00(+0.90%) |
Feb 09, 2022 | 0.4004 | 0.4400 | 0.4000 | 0.4231 | 564,917 | +0.02(+4.47%) |
Feb 08, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4050 | 336,856 | -0.02(-4.64%) |
Feb 07, 2022 | 0.4500 | 0.4666 | 0.4180 | 0.4247 | 442,858 | +0.00(+0.28%) |
Feb 04, 2022 | 0.4000 | 0.4287 | 0.4000 | 0.4235 | 366,651 | +0.02(+5.09%) |
Feb 03, 2022 | 0.4300 | 0.4000 | 0.4030 | 378,592 | -0.03(-6.28%) | |
Feb 02, 2022 | 0.4600 | 0.4649 | 0.4225 | 0.4300 | 272,049 | -0.04(-7.84%) |
Feb 01, 2022 | 0.4928 | 0.5200 | 0.4600 | 0.4666 | 887,286 | -0.01(-1.75%) |
Jan 31, 2022 | 0.4000 | 0.4749 | 1,019,799 | +0.07(+18.10%) | ||
Jan 28, 2022 | 0.3830 | 0.4450 | 0.3711 | 0.4021 | 451,414 | -0.02(-3.83%) |
Jan 27, 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4181 | 390,397 | -0.00(-0.97%) |
Jan 26, 2022 | 0.4248 | 0.4700 | 0.4122 | 0.4222 | 840,620 | +0.01(+2.95%) |
Jan 25, 2022 | 0.3901 | 0.4200 | 0.3701 | 0.4101 | 572,814 | +0.04(+9.68%) |
Jan 24, 2022 | 0.3906 | 0.3906 | 0.3500 | 0.3739 | 1,019,744 | -0.02(-4.20%) |
Jan 21, 2022 | 0.4181 | 0.4400 | 0.3854 | 0.3903 | 848,061 | -0.04(-10.07%) |
Jan 20, 2022 | 0.4400 | 0.4500 | 0.4214 | 0.4340 | 389,156 | +0.00(+0.37%) |
Jan 19, 2022 | 0.4700 | 0.4710 | 0.4230 | 0.4324 | 477,096 | -0.00(-0.73%) |
Jan 18, 2022 | 0.4653 | 0.4798 | 0.4320 | 0.4356 | 450,620 | -0.03(-6.24%) |
Jan 14, 2022 | 0.4646 | 0 | +0.01(+2.79%) | |||
Jan 13, 2022 | 0.5050 | 0.5130 | 0.4500 | 0.4520 | 1,690,527 | -0.05(-9.62%) |
Jan 12, 2022 | 0.5200 | 0.5250 | 0.4900 | 0.5001 | 720,082 | -0.01(-2.00%) |
Jan 11, 2022 | 0.5200 | 0.5300 | 0.4850 | 0.5103 | 1,717,152 | -0.04(-6.71%) |
Jan 10, 2022 | 0.5300 | 0.5497 | 0.5170 | 0.5470 | 442,075 | +0.02(+4.21%) |
Jan 07, 2022 | 0.5275 | 0.5400 | 0.5154 | 0.5249 | 333,259 | -0.00(-0.49%) |
Jan 06, 2022 | 0.5681 | 0.5780 | 0.5200 | 0.5275 | 774,155 | -0.04(-6.80%) |
Jan 05, 2022 | 0.6000 | 0.6080 | 0.5524 | 0.5660 | 433,849 | -0.03(-4.87%) |
Jan 04, 2022 | 0.6200 | 0.6200 | 0.5811 | 0.5950 | 334,764 | -0.01(-1.00%) |