Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2749 | 0.3211 | 0.2680 | 0.2833 | 3,286,180 | -0.12(-30.55%) |
Apr 28, 2022 | 0.4200 | 0.4200 | 0.3902 | 0.4079 | 1,169,711 | -0.00(-0.51%) |
Apr 27, 2022 | 0.3730 | 0.4200 | 0.3700 | 0.4100 | 934,329 | +0.02(+6.49%) |
Apr 26, 2022 | 0.3750 | 0.4188 | 0.3500 | 0.3850 | 1,511,135 | +0.01(+2.67%) |
Apr 25, 2022 | 0.4055 | 0.4055 | 0.3040 | 0.3750 | 1,971,021 | -0.04(-10.29%) |
Apr 22, 2022 | 0.4176 | 0.4665 | 0.4001 | 0.4180 | 832,380 | -0.00(-0.78%) |
Apr 21, 2022 | 0.4464 | 0.4685 | 0.4164 | 0.4213 | 1,576,123 | -0.03(-5.73%) |
Apr 20, 2022 | 0.4516 | 0.4685 | 0.4380 | 0.4469 | 426,010 | -0.01(-3.02%) |
Apr 19, 2022 | 0.4400 | 0.4685 | 0.4300 | 0.4608 | 836,106 | +0.01(+2.72%) |
Apr 18, 2022 | 0.4500 | 0.4655 | 0.4200 | 0.4486 | 1,905,760 | -0.01(-2.48%) |
Apr 14, 2022 | 0.4800 | 0.4998 | 0.4500 | 0.4600 | 1,501,605 | -0.03(-5.45%) |
Apr 13, 2022 | 0.4948 | 0.5021 | 0.4700 | 0.4865 | 2,370,464 | -0.00(-0.71%) |
Apr 12, 2022 | 0.5700 | 0.5700 | 0.4606 | 0.4900 | 5,167,168 | -0.11(-18.33%) |
Apr 11, 2022 | 0.5733 | 0.8997 | 0.5120 | 0.6000 | 63,849,596 | +0.20(+50.00%) |
Apr 08, 2022 | 1.320 | 1.380 | 0.3900 | 0.4000 | 11,193,581 | -0.90(-69.23%) |
Apr 07, 2022 | 1.300 | 1.330 | 1.270 | 1.300 | 342,916 | +0.04(+3.17%) |
Apr 06, 2022 | 1.340 | 1.340 | 1.260 | 1.260 | 396,967 | -0.08(-5.97%) |
Apr 05, 2022 | 1.430 | 1.440 | 1.312 | 1.340 | 188,497 | -0.04(-2.90%) |
Apr 04, 2022 | 1.250 | 1.450 | 1.250 | 1.380 | 358,460 | +0.10(+7.81%) |
Apr 01, 2022 | 1.220 | 1.300 | 1.220 | 1.280 | 98,912 | +0.03(+2.40%) |
Mar 31, 2022 | 1.300 | 1.300 | 1.240 | 1.250 | 58,623 | -0.05(-3.85%) |
Mar 30, 2022 | 1.260 | 1.300 | 1.210 | 1.300 | 165,188 | +0.02(+1.56%) |
Mar 29, 2022 | 1.340 | 1.350 | 1.260 | 1.280 | 216,404 | +0.00(+0.00%) |
Mar 28, 2022 | 1.360 | 1.360 | 1.240 | 1.280 | 129,927 | -0.07(-5.19%) |
Mar 25, 2022 | 1.340 | 1.355 | 1.300 | 1.350 | 86,426 | +0.00(+0.00%) |
Mar 24, 2022 | 1.350 | 1.370 | 1.330 | 1.350 | 102,752 | +0.01(+0.75%) |
Mar 23, 2022 | 1.340 | 1.360 | 1.280 | 1.340 | 220,258 | +0.04(+3.08%) |
Mar 22, 2022 | 1.290 | 1.390 | 1.260 | 1.300 | 291,828 | +0.00(+0.00%) |
Mar 21, 2022 | 1.140 | 1.306 | 1.120 | 1.300 | 556,561 | +0.13(+11.11%) |
Mar 18, 2022 | 1.190 | 1.190 | 1.140 | 1.170 | 138,753 | +0.00(+0.00%) |
Mar 17, 2022 | 1.140 | 1.190 | 1.140 | 1.170 | 205,667 | +0.05(+4.46%) |
Mar 16, 2022 | 1.100 | 1.150 | 1.100 | 1.120 | 198,678 | +0.01(+0.90%) |
Mar 15, 2022 | 1.170 | 1.175 | 1.100 | 1.110 | 127,553 | -0.02(-1.77%) |
Mar 14, 2022 | 1.160 | 1.180 | 1.080 | 1.130 | 218,021 | +0.00(+0.00%) |
Mar 11, 2022 | 1.190 | 1.200 | 1.120 | 1.130 | 188,812 | -0.04(-3.42%) |
Mar 10, 2022 | 1.170 | 1.210 | 1.080 | 1.170 | 435,650 | -0.02(-1.68%) |
Mar 09, 2022 | 1.110 | 1.210 | 1.080 | 1.190 | 559,192 | +0.12(+11.21%) |
Mar 08, 2022 | 1.090 | 1.090 | 1.000 | 1.070 | 55,358 | +0.06(+5.94%) |
Mar 07, 2022 | 1.100 | 1.120 | 0.9900 | 1.010 | 231,760 | -0.07(-6.48%) |
Mar 04, 2022 | 1.050 | 1.100 | 0.9901 | 1.080 | 138,136 | +0.02(+1.89%) |
Mar 03, 2022 | 0.9300 | 1.100 | 0.9300 | 1.060 | 201,578 | +0.08(+8.05%) |
Mar 02, 2022 | 0.9625 | 1.000 | 0.9300 | 0.9810 | 32,814 | +0.02(+1.92%) |
Mar 01, 2022 | 0.9900 | 1.000 | 0.9500 | 0.9625 | 45,919 | -0.02(-1.80%) |
Feb 28, 2022 | 0.9700 | 1.030 | 0.9300 | 0.9801 | 86,888 | +0.00(+0.07%) |
Feb 25, 2022 | 1.060 | 1.040 | 0.8820 | 0.9794 | 145,386 | -0.03(-3.03%) |
Feb 24, 2022 | 0.9669 | 1.030 | 0.9005 | 1.010 | 93,899 | +0.03(+3.05%) |
Feb 23, 2022 | 1.020 | 1.040 | 0.9783 | 0.9801 | 81,496 | -0.05(-4.84%) |
Feb 22, 2022 | 0.9300 | 1.060 | 0.9300 | 1.030 | 76,672 | +0.01(+0.98%) |
Feb 18, 2022 | 1.020 | 0 | -0.08(-7.27%) | |||
Feb 17, 2022 | 1.140 | 1.140 | 1.050 | 1.100 | 160,388 | -0.04(-3.51%) |
Feb 16, 2022 | 1.140 | 1.160 | 1.100 | 1.140 | 99,074 | +0.02(+1.79%) |
Feb 15, 2022 | 1.070 | 1.150 | 1.060 | 1.120 | 141,458 | +0.06(+5.66%) |
Feb 14, 2022 | 1.080 | 1.080 | 1.050 | 1.060 | 53,437 | -0.02(-1.85%) |
Feb 11, 2022 | 1.040 | 1.090 | 1.030 | 1.080 | 98,705 | +0.04(+3.85%) |
Feb 10, 2022 | 1.050 | 1.070 | 1.020 | 1.040 | 83,601 | -0.01(-0.95%) |
Feb 09, 2022 | 1.020 | 1.080 | 1.010 | 1.050 | 149,010 | +0.02(+2.12%) |
Feb 08, 2022 | 1.000 | 1.028 | 0.9826 | 1.028 | 58,565 | +0.02(+1.80%) |
Feb 07, 2022 | 1.020 | 1.040 | 0.9800 | 1.010 | 50,911 | +0.00(+0.00%) |
Feb 04, 2022 | 0.9800 | 1.020 | 0.9700 | 1.010 | 55,251 | +0.01(+1.00%) |
Feb 03, 2022 | 1.040 | 1.000 | 67,562 | -0.03(-2.91%) | ||
Feb 02, 2022 | 1.000 | 1.030 | 0.9896 | 1.030 | 95,361 | -0.02(-1.90%) |