Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.910 | 2.090 | 1.880 | 1.890 | 421,323 | -0.04(-2.07%) |
Apr 28, 2022 | 1.930 | 1.962 | 1.780 | 1.930 | 302,204 | +0.02(+1.05%) |
Apr 27, 2022 | 2.010 | 2.110 | 1.910 | 1.910 | 351,324 | -0.09(-4.50%) |
Apr 26, 2022 | 2.260 | 2.260 | 1.955 | 2.000 | 482,532 | -0.22(-9.91%) |
Apr 25, 2022 | 2.160 | 2.290 | 2.140 | 2.220 | 215,765 | +0.00(+0.00%) |
Apr 22, 2022 | 2.400 | 2.400 | 2.190 | 2.220 | 352,289 | -0.16(-6.72%) |
Apr 21, 2022 | 2.750 | 2.780 | 2.370 | 2.380 | 364,073 | -0.34(-12.50%) |
Apr 20, 2022 | 2.720 | 2.750 | 2.570 | 2.720 | 318,938 | +0.06(+2.26%) |
Apr 19, 2022 | 2.630 | 2.760 | 2.550 | 2.660 | 345,227 | +0.01(+0.38%) |
Apr 18, 2022 | 2.880 | 2.970 | 2.590 | 2.650 | 591,789 | -0.28(-9.56%) |
Apr 14, 2022 | 3.290 | 3.290 | 2.900 | 2.930 | 599,918 | -0.32(-9.85%) |
Apr 13, 2022 | 3.160 | 3.450 | 3.040 | 3.250 | 459,302 | +0.05(+1.56%) |
Apr 12, 2022 | 3.690 | 3.690 | 3.160 | 3.200 | 957,920 | +3.08(+2562.23%) |
Apr 11, 2022 | 0.1336 | 0.1400 | 0.1201 | 0.1202 | 18,194,492 | -0.03(-17.67%) |
Apr 08, 2022 | 0.1500 | 0.1535 | 0.1460 | 0.1460 | 10,130,431 | -0.01(-4.14%) |
Apr 07, 2022 | 0.1500 | 0.1570 | 0.1460 | 0.1523 | 10,292,333 | -0.00(-0.39%) |
Apr 06, 2022 | 0.1590 | 0.1600 | 0.1457 | 0.1529 | 11,606,390 | -0.01(-5.03%) |
Apr 05, 2022 | 0.2000 | 0.2000 | 0.1600 | 0.1610 | 38,113,788 | -0.04(-20.30%) |
Apr 04, 2022 | 0.2180 | 0.2180 | 0.1990 | 0.2020 | 15,334,588 | -0.02(-7.38%) |
Apr 01, 2022 | 0.2100 | 0.2365 | 0.2100 | 0.2181 | 16,628,127 | -0.01(-3.07%) |
Mar 31, 2022 | 0.2101 | 0.2290 | 0.2042 | 0.2250 | 24,277,420 | +0.01(+6.38%) |
Mar 30, 2022 | 0.2080 | 0.2200 | 0.2043 | 0.2115 | 20,635,620 | +0.00(+1.83%) |
Mar 29, 2022 | 0.2165 | 0.2288 | 0.2070 | 0.2077 | 14,651,703 | -0.00(-1.89%) |
Mar 28, 2022 | 0.2300 | 0.2347 | 0.2007 | 0.2117 | 22,353,600 | -0.02(-8.75%) |
Mar 25, 2022 | 0.2570 | 0.2600 | 0.2300 | 0.2320 | 26,813,210 | -0.02(-8.16%) |
Mar 24, 2022 | 0.2331 | 0.2881 | 0.2201 | 0.2526 | 98,155,984 | +0.02(+8.93%) |
Mar 23, 2022 | 0.2040 | 0.2390 | 0.2030 | 0.2319 | 36,719,232 | +0.02(+10.06%) |
Mar 22, 2022 | 0.2200 | 0.2230 | 0.2006 | 0.2107 | 14,585,552 | -0.00(-1.86%) |
Mar 21, 2022 | 0.1780 | 0.2280 | 0.1780 | 0.2147 | 39,034,804 | +0.04(+20.28%) |
Mar 18, 2022 | 0.1830 | 0.1900 | 0.1750 | 0.1785 | 12,668,715 | -0.02(-9.16%) |
Mar 17, 2022 | 0.1900 | 0.2099 | 0.1850 | 0.1965 | 19,992,878 | +0.01(+6.79%) |
Mar 16, 2022 | 0.1596 | 0.1900 | 0.1551 | 0.1840 | 15,357,176 | +0.03(+19.09%) |
Mar 15, 2022 | 0.1598 | 0.1600 | 0.1509 | 0.1545 | 4,815,722 | -0.00(-2.28%) |
Mar 14, 2022 | 0.1600 | 0.1670 | 0.1519 | 0.1581 | 5,266,548 | -0.00(-0.75%) |
Mar 11, 2022 | 0.1654 | 0.1689 | 0.1550 | 0.1593 | 5,595,328 | -0.01(-3.80%) |
Mar 10, 2022 | 0.1700 | 0.1700 | 0.1615 | 0.1656 | 4,458,805 | -0.00(-2.42%) |
Mar 09, 2022 | 0.1650 | 0.1740 | 0.1630 | 0.1697 | 10,008,413 | +0.01(+9.48%) |
Mar 08, 2022 | 0.1534 | 0.1720 | 0.1400 | 0.1550 | 14,759,529 | -0.00(-1.08%) |
Mar 07, 2022 | 0.1700 | 0.1670 | 0.1550 | 0.1567 | 8,855,964 | -0.01(-6.17%) |
Mar 04, 2022 | 0.1770 | 0.1840 | 0.1618 | 0.1670 | 13,749,505 | -0.01(-7.73%) |
Mar 03, 2022 | 0.1800 | 0.2120 | 0.1781 | 0.1810 | 38,844,256 | +0.00(+0.67%) |
Mar 02, 2022 | 0.1700 | 0.1875 | 0.1659 | 0.1798 | 18,817,760 | +0.02(+10.99%) |
Mar 01, 2022 | 0.1790 | 0.1800 | 0.1582 | 0.1620 | 14,297,272 | -0.01(-6.95%) |
Feb 28, 2022 | 0.1653 | 0.1835 | 0.1627 | 0.1741 | 22,214,984 | +0.01(+3.26%) |
Feb 25, 2022 | 0.1327 | 0.1699 | 0.1402 | 0.1686 | 32,007,366 | +0.04(+31.62%) |
Feb 24, 2022 | 0.1157 | 0.1398 | 0.1129 | 0.1281 | 19,154,420 | +0.01(+6.48%) |
Feb 23, 2022 | 0.1350 | 0.1350 | 0.1180 | 0.1203 | 21,298,744 | -0.01(-7.46%) |
Feb 22, 2022 | 0.1449 | 0.1450 | 0.1300 | 0.1300 | 37,011,916 | -0.09(-39.79%) |
Feb 18, 2022 | 0.2159 | 0 | -0.01(-3.49%) | |||
Feb 17, 2022 | 0.2250 | 0.2293 | 0.2213 | 0.2237 | 4,080,490 | -0.01(-3.74%) |
Feb 16, 2022 | 0.2200 | 0.2345 | 0.2175 | 0.2324 | 9,681,181 | +0.01(+3.29%) |
Feb 15, 2022 | 0.2173 | 0.2273 | 0.2106 | 0.2250 | 8,373,770 | +0.01(+5.53%) |
Feb 14, 2022 | 0.2210 | 0.2255 | 0.2020 | 0.2132 | 12,884,059 | -0.01(-3.31%) |
Feb 11, 2022 | 0.2325 | 0.2344 | 0.2200 | 0.2205 | 18,646,742 | -0.01(-4.92%) |
Feb 10, 2022 | 0.2377 | 0.2427 | 0.2304 | 0.2319 | 34,337,684 | -0.01(-4.61%) |
Feb 09, 2022 | 0.2370 | 0.2508 | 0.2300 | 0.2431 | 98,375,024 | -0.23(-48.56%) |
Feb 08, 2022 | 0.4900 | 0.5025 | 0.4600 | 0.4726 | 3,084,459 | +0.01(+3.08%) |
Feb 07, 2022 | 0.4400 | 0.4750 | 0.4400 | 0.4585 | 842,991 | +0.02(+5.38%) |
Feb 04, 2022 | 0.4200 | 0.4450 | 0.4110 | 0.4351 | 1,343,691 | +0.01(+2.62%) |
Feb 03, 2022 | 0.4300 | 0.4240 | 332,422 | -0.02(-3.59%) | ||
Feb 02, 2022 | 0.4555 | 0.4612 | 0.4234 | 0.4398 | 562,420 | -0.02(-4.66%) |