Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1327 | 0.1399 | 0.1201 | 0.1271 | 55,633 | -0.00(-1.70%) |
Apr 28, 2022 | 0.1430 | 0.1446 | 0.1293 | 0.1293 | 10,536 | -0.01(-6.03%) |
Apr 27, 2022 | 0.1435 | 0.1445 | 0.1308 | 0.1376 | 16,739 | -0.01(-4.78%) |
Apr 26, 2022 | 0.1511 | 0.1531 | 0.1355 | 0.1445 | 56,674 | -0.01(-4.37%) |
Apr 25, 2022 | 0.1528 | 0.1535 | 0.1459 | 0.1511 | 8,569 | -0.00(-1.50%) |
Apr 22, 2022 | 0.1526 | 0.1566 | 0.1525 | 0.1534 | 17,500 | -0.00(-1.35%) |
Apr 21, 2022 | 0.1576 | 0.1779 | 0.1465 | 0.1555 | 116,767 | +0.00(+1.63%) |
Apr 20, 2022 | 0.1608 | 0.1608 | 0.1513 | 0.1530 | 4,229 | -0.00(-0.97%) |
Apr 19, 2022 | 0.1512 | 0.1560 | 0.1445 | 0.1545 | 15,340 | +0.00(+1.51%) |
Apr 18, 2022 | 0.1600 | 0.1642 | 0.1458 | 0.1522 | 60,122 | -0.00(-2.12%) |
Apr 14, 2022 | 0.1890 | 0.1890 | 0.1555 | 0.1555 | 30,513 | -0.00(-2.69%) |
Apr 13, 2022 | 0.1574 | 0.1700 | 0.1574 | 0.1598 | 115,669 | -0.00(-0.13%) |
Apr 12, 2022 | 0.1888 | 0.1943 | 0.1600 | 0.1600 | 189,860 | -0.02(-12.42%) |
Apr 11, 2022 | 0.1942 | 0.1942 | 0.1748 | 0.1827 | 137,834 | +0.00(+1.50%) |
Apr 08, 2022 | 0.1755 | 0.1990 | 0.1752 | 0.1800 | 140,727 | +0.01(+9.09%) |
Apr 07, 2022 | 0.1683 | 0.1705 | 0.1650 | 0.1650 | 12,701 | -0.00(-0.66%) |
Apr 06, 2022 | 0.1800 | 0.1804 | 0.1661 | 0.1661 | 98,746 | -0.01(-6.53%) |
Apr 05, 2022 | 0.1718 | 0.1826 | 0.1718 | 0.1777 | 10,666 | +0.00(+2.36%) |
Apr 04, 2022 | 0.1736 | 0.1736 | 0.1736 | 0.1736 | 500 | +0.01(+8.50%) |
Apr 01, 2022 | 0.1555 | 0.1644 | 0.1450 | 0.1600 | 196,260 | -0.01(-5.72%) |
Mar 31, 2022 | 0.1643 | 0.1808 | 0.1643 | 0.1697 | 443 | -0.01(-4.56%) |
Mar 30, 2022 | 0.1785 | 0.1785 | 0.1770 | 0.1778 | 76,000 | -0.00(-1.17%) |
Mar 29, 2022 | 0.1739 | 0.1800 | 0.1739 | 0.1799 | 4,165 | -0.00(-1.69%) |
Mar 28, 2022 | 0.1791 | 0.1830 | 0.1791 | 0.1830 | 1,550 | +0.00(+0.44%) |
Mar 25, 2022 | 0.1900 | 0.1900 | 0.1822 | 0.1822 | 5,428 | -0.01(-6.76%) |
Mar 24, 2022 | 0.1842 | 0.1954 | 0.1842 | 0.1954 | 4,400 | +0.01(+3.39%) |
Mar 23, 2022 | 0.1780 | 0.1989 | 0.1780 | 0.1890 | 9,400 | +0.00(+2.44%) |
Mar 22, 2022 | 0.1819 | 0.1884 | 0.1819 | 0.1845 | 18,500 | -0.00(-1.07%) |
Mar 21, 2022 | 0.1790 | 0.1865 | 0.1610 | 0.1865 | 10,782 | +0.02(+9.71%) |
Mar 18, 2022 | 0.1720 | 0.1721 | 0.1592 | 0.1700 | 36,725 | +0.01(+6.32%) |
Mar 17, 2022 | 0.1479 | 0.1599 | 0.1479 | 0.1599 | 938 | +0.00(+0.69%) |
Mar 16, 2022 | 0.1710 | 0.1710 | 0.1476 | 0.1588 | 24,178 | +0.00(+0.19%) |
Mar 15, 2022 | 0.1330 | 0.1585 | 0.1330 | 0.1585 | 70,510 | +0.01(+4.41%) |
Mar 14, 2022 | 0.1629 | 0.1629 | 0.1500 | 0.1518 | 27,174 | -0.01(-6.99%) |
Mar 11, 2022 | 0.1635 | 0.1750 | 0.1600 | 0.1632 | 22,628 | -0.01(-4.00%) |
Mar 10, 2022 | 0.2030 | 0.2030 | 0.1700 | 0.1700 | 15,510 | -0.01(-4.01%) |
Mar 09, 2022 | 0.1669 | 0.1771 | 0.1669 | 0.1771 | 19,692 | -0.00(-0.06%) |
Mar 08, 2022 | 0.1650 | 0.1772 | 0.1650 | 0.1772 | 10,920 | +0.02(+9.52%) |
Mar 07, 2022 | 0.1681 | 0.1707 | 0.1598 | 0.1618 | 111,010 | -0.02(-11.10%) |
Mar 04, 2022 | 0.1738 | 0.1847 | 0.1700 | 0.1820 | 46,821 | +0.00(+1.11%) |
Mar 03, 2022 | 0.1790 | 0.1915 | 0.1755 | 0.1800 | 62,054 | -0.01(-5.26%) |
Mar 02, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,263 | +0.01(+5.56%) |
Mar 01, 2022 | 0.1818 | 0.1818 | 0.1766 | 0.1800 | 33,726 | +0.00(+2.16%) |
Feb 28, 2022 | 0.1769 | 0.1896 | 0.1762 | 0.1762 | 53,175 | -0.00(-1.56%) |
Feb 25, 2022 | 0.1864 | 0.1926 | 0.1790 | 0.1790 | 40,145 | +0.00(+1.07%) |
Feb 24, 2022 | 0.1742 | 0.1845 | 0.1694 | 0.1771 | 33,410 | -0.01(-5.24%) |
Feb 22, 2022 | 0.1869 | 0 | -0.01(-6.55%) | |||
Feb 18, 2022 | 0.2000 | 0 | +0.01(+4.71%) | |||
Feb 17, 2022 | 0.1840 | 0.1910 | 0.1840 | 0.1910 | 4,607 | +0.00(+1.38%) |
Feb 16, 2022 | 0.2000 | 0.2031 | 0.1884 | 0.1884 | 7,150 | -0.02(-8.99%) |
Feb 15, 2022 | 0.2000 | 0.2204 | 0.2000 | 0.2070 | 52,306 | +0.01(+3.50%) |
Feb 14, 2022 | 0.2021 | 0.2207 | 0.1875 | 0.2000 | 182,789 | -0.01(-5.08%) |
Feb 11, 2022 | 0.2215 | 0.2310 | 0.2093 | 0.2107 | 67,242 | -0.03(-11.13%) |
Feb 10, 2022 | 0.2400 | 0.2498 | 0.2300 | 0.2371 | 52,242 | -0.01(-5.08%) |
Feb 09, 2022 | 0.2358 | 0.2500 | 0.2300 | 0.2498 | 79,124 | +0.02(+8.19%) |
Feb 08, 2022 | 0.2560 | 0.2580 | 0.2195 | 0.2309 | 114,042 | -0.02(-8.99%) |
Feb 07, 2022 | 0.2330 | 0.2618 | 0.2195 | 0.2537 | 198,163 | +0.04(+19.11%) |
Feb 04, 2022 | 0.1855 | 0.2130 | 0.1712 | 0.2130 | 46,205 | +0.04(+21.64%) |
Feb 03, 2022 | 0.1824 | 0.1751 | 0.1751 | 2,128 | +0.00(+0.81%) | |
Feb 02, 2022 | 0.1816 | 0.1870 | 0.1735 | 0.1737 | 70,000 | -0.02(-8.43%) |