Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1982 | 0.2129 | 0.1982 | 0.2064 | 88,085 | -0.00(-1.10%) |
Apr 28, 2022 | 0.1873 | 0.2136 | 0.1873 | 0.2087 | 15,195 | +0.01(+6.92%) |
Apr 27, 2022 | 0.2039 | 0.2145 | 0.1900 | 0.1952 | 59,056 | -0.01(-7.05%) |
Apr 26, 2022 | 0.2000 | 0.2194 | 0.2000 | 0.2100 | 25,219 | -0.01(-6.58%) |
Apr 25, 2022 | 0.2000 | 0.2300 | 0.2000 | 0.2248 | 66,594 | +0.02(+9.61%) |
Apr 22, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2051 | 44,254 | -0.02(-7.53%) |
Apr 21, 2022 | 0.1975 | 0.2425 | 0.1975 | 0.2218 | 49,388 | +0.02(+12.70%) |
Apr 20, 2022 | 0.2410 | 0.2410 | 0.1913 | 0.1968 | 9,098 | -0.01(-4.00%) |
Apr 19, 2022 | 0.2034 | 0.2100 | 0.1855 | 0.2050 | 71,326 | +0.01(+5.07%) |
Apr 18, 2022 | 0.1822 | 0.2267 | 0.1814 | 0.1951 | 88,084 | -0.03(-12.51%) |
Apr 14, 2022 | 0.2151 | 0.2355 | 0.2100 | 0.2230 | 126,074 | +0.01(+4.50%) |
Apr 13, 2022 | 0.2130 | 0.2550 | 0.2100 | 0.2134 | 306,339 | -0.01(-3.00%) |
Apr 12, 2022 | 0.2352 | 0.2565 | 0.2200 | 0.2200 | 134,205 | -0.02(-7.68%) |
Apr 11, 2022 | 0.2300 | 0.2660 | 0.2300 | 0.2383 | 117,437 | -0.00(-0.71%) |
Apr 08, 2022 | 0.2476 | 0.2510 | 0.2374 | 0.2400 | 26,430 | +0.00(+0.00%) |
Apr 07, 2022 | 0.2046 | 0.2573 | 0.2046 | 0.2400 | 45,469 | -0.01(-2.64%) |
Apr 06, 2022 | 0.2120 | 0.2626 | 0.2120 | 0.2465 | 60,111 | +0.01(+4.89%) |
Apr 05, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 35,807 | -0.01(-3.21%) |
Apr 04, 2022 | 0.2574 | 0.2693 | 0.2330 | 0.2428 | 48,009 | -0.00(-1.22%) |
Apr 01, 2022 | 0.2230 | 0.2527 | 0.2230 | 0.2458 | 29,864 | -0.01(-3.53%) |
Mar 31, 2022 | 0.2500 | 0.2616 | 0.2467 | 0.2548 | 13,210 | -0.00(-0.27%) |
Mar 30, 2022 | 0.2726 | 0.3000 | 0.2510 | 0.2555 | 183,428 | -0.02(-8.75%) |
Mar 29, 2022 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 73,479 | -0.04(-12.17%) |
Mar 28, 2022 | 0.2935 | 0.3218 | 0.2830 | 0.3188 | 342,124 | +0.07(+27.01%) |
Mar 25, 2022 | 0.2417 | 0.2620 | 0.2300 | 0.2510 | 300,389 | +0.04(+16.74%) |
Mar 24, 2022 | 0.1730 | 0.2412 | 0.1600 | 0.2150 | 254,476 | +0.04(+26.47%) |
Mar 23, 2022 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 191,291 | +0.01(+6.05%) |
Mar 22, 2022 | 0.1611 | 0.1800 | 0.1510 | 0.1603 | 263,008 | +0.01(+3.62%) |
Mar 21, 2022 | 0.1255 | 0.1601 | 0.1255 | 0.1547 | 73,481 | +0.01(+6.69%) |
Mar 18, 2022 | 0.1350 | 0.1450 | 0.1299 | 0.1450 | 144,161 | +0.00(+0.07%) |
Mar 17, 2022 | 0.1360 | 0.1449 | 0.1350 | 0.1449 | 22,317 | +0.01(+5.69%) |
Mar 16, 2022 | 0.1310 | 0.1434 | 0.1310 | 0.1371 | 120,243 | +0.00(+1.11%) |
Mar 15, 2022 | 0.1319 | 0.1485 | 0.1279 | 0.1356 | 62,990 | -0.00(-3.14%) |
Mar 14, 2022 | 0.1420 | 0.1535 | 0.1311 | 0.1400 | 65,418 | +0.00(+2.71%) |
Mar 11, 2022 | 0.1328 | 0.1582 | 0.1328 | 0.1363 | 11,913 | -0.01(-6.00%) |
Mar 10, 2022 | 0.1320 | 0.1600 | 0.1320 | 0.1450 | 58,009 | +0.00(+2.55%) |
Mar 09, 2022 | 0.1475 | 0.1475 | 0.1350 | 0.1414 | 47,070 | -0.00(-0.07%) |
Mar 08, 2022 | 0.1465 | 0.1533 | 0.1370 | 0.1415 | 270,149 | -0.00(-2.41%) |
Mar 07, 2022 | 0.1500 | 0.1500 | 0.1391 | 0.1450 | 39,043 | -0.00(-2.03%) |
Mar 04, 2022 | 0.1644 | 0.1644 | 0.1433 | 0.1480 | 93,776 | -0.02(-9.76%) |
Mar 03, 2022 | 0.1510 | 0.1700 | 0.1487 | 0.1640 | 59,132 | +0.00(+0.00%) |
Mar 02, 2022 | 0.1483 | 0.1658 | 0.1450 | 0.1640 | 365,814 | +0.00(+2.50%) |
Mar 01, 2022 | 0.1700 | 0.1858 | 0.1561 | 0.1600 | 72,416 | +0.00(+2.50%) |
Feb 28, 2022 | 0.1512 | 0.1700 | 0.1512 | 0.1561 | 60,282 | -0.01(-8.12%) |
Feb 25, 2022 | 0.1499 | 0.1699 | 0.1564 | 0.1699 | 131,079 | +0.01(+5.59%) |
Feb 24, 2022 | 0.1402 | 0.1654 | 0.1395 | 0.1609 | 78,831 | -0.00(-0.49%) |
Feb 23, 2022 | 0.1640 | 0.1743 | 0.1470 | 0.1617 | 150,391 | +0.01(+3.52%) |
Feb 22, 2022 | 0.1815 | 0.1968 | 0.1560 | 0.1562 | 353,236 | -0.03(-18.22%) |
Feb 18, 2022 | 0.1910 | 0 | -0.00(-0.62%) | |||
Feb 17, 2022 | 0.1735 | 0.2124 | 0.1735 | 0.1922 | 78,113 | -0.00(-0.93%) |
Feb 16, 2022 | 0.1940 | 0.1950 | 0.1885 | 0.1940 | 75,410 | +0.01(+3.19%) |
Feb 15, 2022 | 0.1976 | 0.2048 | 0.1880 | 0.1880 | 367,311 | -0.01(-6.00%) |
Feb 14, 2022 | 0.1850 | 0.2051 | 0.1850 | 0.2000 | 86,936 | +0.00(+0.86%) |
Feb 11, 2022 | 0.2100 | 0.2100 | 0.1983 | 0.1983 | 64,329 | -0.00(-0.90%) |
Feb 10, 2022 | 0.2075 | 0.2210 | 0.2000 | 0.2001 | 55,167 | -0.00(-1.96%) |
Feb 09, 2022 | 0.2051 | 0.2130 | 0.2041 | 0.2041 | 32,724 | +0.00(+1.24%) |
Feb 08, 2022 | 0.2099 | 0.2099 | 0.2000 | 0.2016 | 40,160 | -0.00(-1.08%) |
Feb 07, 2022 | 0.2000 | 0.2160 | 0.2000 | 0.2038 | 117,224 | -0.01(-3.64%) |
Feb 04, 2022 | 0.1997 | 0.2144 | 0.1997 | 0.2115 | 11,636 | -0.00(-0.24%) |
Feb 03, 2022 | 0.2228 | 0.2050 | 0.2120 | 122,786 | +0.00(+0.95%) | |
Feb 02, 2022 | 0.2228 | 0.2228 | 0.2000 | 0.2100 | 40,728 | -0.00(-1.32%) |