Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0127 | 0.0145 | 0.0121 | 0.0138 | 40,998,612 | +0.00(+14.05%) |
Apr 28, 2022 | 0.0125 | 0.0129 | 0.0120 | 0.0121 | 13,338,569 | -0.00(-6.20%) |
Apr 27, 2022 | 0.0127 | 0.0130 | 0.0123 | 0.0129 | 19,028,148 | +0.00(+4.03%) |
Apr 26, 2022 | 0.0130 | 0.0133 | 0.0120 | 0.0124 | 26,387,242 | -0.00(-6.06%) |
Apr 25, 2022 | 0.0140 | 0.0140 | 0.0126 | 0.0132 | 20,784,712 | -0.00(-5.71%) |
Apr 22, 2022 | 0.0145 | 0.0145 | 0.0138 | 0.0140 | 13,111,030 | -0.00(-2.78%) |
Apr 21, 2022 | 0.0148 | 0.0148 | 0.0140 | 0.0144 | 9,274,231 | -0.00(-0.69%) |
Apr 20, 2022 | 0.0140 | 0.0146 | 0.0138 | 0.0145 | 12,115,688 | +0.00(+2.11%) |
Apr 19, 2022 | 0.0142 | 0.0144 | 0.0138 | 0.0142 | 14,079,463 | +0.00(+0.00%) |
Apr 18, 2022 | 0.0150 | 0.0150 | 0.0139 | 0.0142 | 18,818,316 | -0.00(-4.05%) |
Apr 14, 2022 | 0.0151 | 0.0151 | 0.0145 | 0.0148 | 14,065,395 | -0.00(-1.33%) |
Apr 13, 2022 | 0.0150 | 0.0153 | 0.0149 | 0.0150 | 20,054,056 | -0.00(-0.66%) |
Apr 12, 2022 | 0.0156 | 0.0157 | 0.0150 | 0.0151 | 10,674,103 | -0.00(-0.66%) |
Apr 11, 2022 | 0.0155 | 0.0157 | 0.0150 | 0.0152 | 13,927,652 | +0.00(+0.00%) |
Apr 08, 2022 | 0.0151 | 0.0158 | 0.0150 | 0.0152 | 18,075,612 | +0.00(+1.33%) |
Apr 07, 2022 | 0.0153 | 0.0160 | 0.0149 | 0.0150 | 28,554,384 | -0.00(-5.06%) |
Apr 06, 2022 | 0.0160 | 0.0161 | 0.0151 | 0.0158 | 13,852,375 | -0.00(-0.63%) |
Apr 05, 2022 | 0.0164 | 0.0164 | 0.0155 | 0.0159 | 20,831,644 | -0.00(-1.24%) |
Apr 04, 2022 | 0.0162 | 0.0165 | 0.0155 | 0.0161 | 21,885,712 | -0.00(-0.62%) |
Apr 01, 2022 | 0.0164 | 0.0164 | 0.0157 | 0.0162 | 17,551,152 | -0.00(-0.61%) |
Mar 31, 2022 | 0.0165 | 0.0167 | 0.0160 | 0.0163 | 12,556,742 | -0.00(-0.61%) |
Mar 30, 2022 | 0.0168 | 0.0182 | 0.0161 | 0.0164 | 19,901,560 | -0.00(-1.20%) |
Mar 29, 2022 | 0.0166 | 0.0166 | 0.0158 | 0.0166 | 20,652,384 | +0.00(+2.47%) |
Mar 28, 2022 | 0.0169 | 0.0170 | 0.0158 | 0.0162 | 19,004,188 | -0.00(-3.57%) |
Mar 25, 2022 | 0.0167 | 0.0168 | 0.0162 | 0.0168 | 14,933,083 | +0.00(+0.00%) |
Mar 24, 2022 | 0.0163 | 0.0168 | 0.0161 | 0.0168 | 13,270,112 | +0.00(+3.70%) |
Mar 23, 2022 | 0.0164 | 0.0165 | 0.0160 | 0.0162 | 18,273,122 | +0.00(+0.00%) |
Mar 22, 2022 | 0.0163 | 0.0172 | 0.0160 | 0.0162 | 16,176,627 | -0.00(-0.61%) |
Mar 21, 2022 | 0.0166 | 0.0169 | 0.0156 | 0.0163 | 23,195,644 | -0.00(-1.81%) |
Mar 18, 2022 | 0.0161 | 0.0169 | 0.0155 | 0.0166 | 28,194,104 | +0.00(+6.41%) |
Mar 17, 2022 | 0.0163 | 0.0163 | 0.0154 | 0.0156 | 14,690,327 | -0.00(-0.64%) |
Mar 16, 2022 | 0.0156 | 0.0160 | 0.0152 | 0.0157 | 19,275,916 | +0.00(+1.95%) |
Mar 15, 2022 | 0.0155 | 0.0165 | 0.0152 | 0.0154 | 16,506,458 | -0.00(-1.91%) |
Mar 14, 2022 | 0.0169 | 0.0170 | 0.0155 | 0.0157 | 32,633,484 | -0.00(-5.42%) |
Mar 11, 2022 | 0.0165 | 0.0166 | 0.0160 | 0.0166 | 15,010,635 | +0.00(+1.84%) |
Mar 10, 2022 | 0.0163 | 0.0167 | 0.0160 | 0.0163 | 16,585,894 | -0.00(-1.81%) |
Mar 09, 2022 | 0.0165 | 0.0168 | 0.0161 | 0.0166 | 19,717,072 | +0.00(+0.61%) |
Mar 08, 2022 | 0.0163 | 0.0175 | 0.0159 | 0.0165 | 16,612,166 | +0.00(+0.00%) |
Mar 07, 2022 | 0.0166 | 0.0170 | 0.0163 | 0.0165 | 20,524,604 | -0.00(-1.20%) |
Mar 04, 2022 | 0.0177 | 0.0177 | 0.0166 | 0.0167 | 12,870,986 | -0.00(-2.91%) |
Mar 03, 2022 | 0.0180 | 0.0183 | 0.0171 | 0.0172 | 14,114,313 | +0.00(+0.58%) |
Mar 02, 2022 | 0.0167 | 0.0179 | 0.0162 | 0.0171 | 22,659,400 | +0.00(+1.79%) |
Mar 01, 2022 | 0.0182 | 0.0187 | 0.0156 | 0.0168 | 59,095,096 | -0.00(-11.58%) |
Feb 28, 2022 | 0.0163 | 0.0204 | 0.0162 | 0.0190 | 69,651,536 | +0.00(+15.85%) |
Feb 25, 2022 | 0.0164 | 0.0170 | 0.0160 | 0.0164 | 15,241,408 | +0.00(+0.00%) |
Feb 24, 2022 | 0.0161 | 0.0170 | 0.0150 | 0.0164 | 33,143,444 | -0.00(-4.09%) |
Feb 23, 2022 | 0.0165 | 0.0175 | 0.0160 | 0.0171 | 13,749,253 | +0.00(+2.40%) |
Feb 22, 2022 | 0.0175 | 0.0177 | 0.0160 | 0.0167 | 22,743,118 | -0.00(-5.65%) |
Feb 18, 2022 | 0.0177 | 0 | +0.00(+1.14%) | |||
Feb 17, 2022 | 0.0185 | 0.0187 | 0.0170 | 0.0175 | 16,054,005 | -0.00(-2.23%) |
Feb 16, 2022 | 0.0180 | 0.0190 | 0.0171 | 0.0179 | 13,583,207 | -0.00(-0.56%) |
Feb 15, 2022 | 0.0189 | 0.0197 | 0.0178 | 0.0180 | 23,251,666 | -0.00(-1.10%) |
Feb 14, 2022 | 0.0198 | 0.0199 | 0.0180 | 0.0182 | 15,987,258 | -0.00(-1.09%) |
Feb 11, 2022 | 0.0189 | 0.0200 | 0.0181 | 0.0184 | 29,392,924 | -0.00(-1.08%) |
Feb 10, 2022 | 0.0187 | 0.0194 | 0.0180 | 0.0186 | 22,402,400 | +0.00(+0.00%) |
Feb 09, 2022 | 0.0184 | 0.0192 | 0.0177 | 0.0186 | 15,873,555 | +0.00(+1.64%) |
Feb 08, 2022 | 0.0184 | 0.0192 | 0.0170 | 0.0183 | 20,581,348 | +0.00(+0.55%) |
Feb 07, 2022 | 0.0200 | 0.0200 | 0.0179 | 0.0182 | 33,949,080 | -0.00(-7.61%) |
Feb 04, 2022 | 0.0199 | 0.0200 | 0.0190 | 0.0197 | 23,254,092 | +0.00(+0.00%) |
Feb 03, 2022 | 0.0203 | 0.0197 | 33,421,144 | +0.00(+2.60%) | ||
Feb 02, 2022 | 0.0192 | 0.0200 | 0.0191 | 0.0192 | 32,390,300 | -0.00(-0.52%) |