Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1800 | 0.1850 | 0.1720 | 0.1760 | 2,050,526 | -0.00(-1.12%) |
Apr 28, 2022 | 0.1800 | 0.1850 | 0.1650 | 0.1780 | 4,768,832 | -0.01(-3.31%) |
Apr 27, 2022 | 0.1900 | 0.2001 | 0.1810 | 0.1841 | 5,467,874 | +0.00(+1.77%) |
Apr 26, 2022 | 0.1950 | 0.1980 | 0.1732 | 0.1809 | 4,715,377 | -0.01(-6.03%) |
Apr 25, 2022 | 0.1976 | 0.1980 | 0.1920 | 0.1925 | 2,006,124 | -0.01(-2.58%) |
Apr 22, 2022 | 0.2000 | 0.2050 | 0.1952 | 0.1976 | 1,557,636 | -0.00(-1.40%) |
Apr 21, 2022 | 0.2100 | 0.2199 | 0.1920 | 0.2004 | 3,830,450 | -0.01(-6.62%) |
Apr 20, 2022 | 0.2330 | 0.2343 | 0.2065 | 0.2146 | 5,190,658 | -0.02(-7.06%) |
Apr 19, 2022 | 0.2225 | 0.2321 | 0.2200 | 0.2309 | 2,274,431 | +0.00(+1.72%) |
Apr 18, 2022 | 0.2250 | 0.2289 | 0.2200 | 0.2270 | 3,603,176 | +0.00(+0.44%) |
Apr 14, 2022 | 0.2320 | 0.2350 | 0.2250 | 0.2260 | 4,182,516 | -0.01(-3.79%) |
Apr 13, 2022 | 0.2400 | 0.2520 | 0.2330 | 0.2349 | 4,296,195 | -0.01(-2.73%) |
Apr 12, 2022 | 0.2499 | 0.2579 | 0.2400 | 0.2415 | 2,287,723 | -0.01(-2.50%) |
Apr 11, 2022 | 0.2565 | 0.2565 | 0.2362 | 0.2477 | 2,152,660 | -0.01(-3.43%) |
Apr 08, 2022 | 0.2500 | 0.2696 | 0.2406 | 0.2565 | 3,086,677 | +0.00(+0.16%) |
Apr 07, 2022 | 0.2800 | 0.2899 | 0.2521 | 0.2561 | 11,702,257 | -0.03(-9.54%) |
Apr 06, 2022 | 0.2900 | 0.2986 | 0.2727 | 0.2831 | 2,686,828 | -0.01(-1.84%) |
Apr 05, 2022 | 0.3020 | 0.3044 | 0.2840 | 0.2884 | 1,943,463 | -0.01(-2.50%) |
Apr 04, 2022 | 0.3000 | 0.3049 | 0.2800 | 0.2958 | 3,952,616 | -0.00(-0.54%) |
Apr 01, 2022 | 0.3400 | 0.3500 | 0.2680 | 0.2974 | 8,722,756 | -0.04(-12.53%) |
Mar 31, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 3,261,427 | -0.02(-6.31%) |
Mar 30, 2022 | 0.3700 | 0.3700 | 0.3587 | 0.3629 | 2,055,607 | -0.01(-1.92%) |
Mar 29, 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 2,070,783 | +0.01(+1.79%) |
Mar 28, 2022 | 0.3800 | 0.3800 | 0.3603 | 0.3635 | 2,024,833 | -0.01(-2.52%) |
Mar 25, 2022 | 0.3890 | 0.3890 | 0.3641 | 0.3729 | 3,455,564 | -0.02(-4.04%) |
Mar 24, 2022 | 0.3980 | 0.4003 | 0.3848 | 0.3886 | 1,578,854 | -0.01(-2.61%) |
Mar 23, 2022 | 0.4050 | 0.4100 | 0.3900 | 0.3990 | 2,143,771 | -0.01(-2.68%) |
Mar 22, 2022 | 0.3800 | 0.4129 | 0.3799 | 0.4100 | 2,265,334 | +0.02(+4.99%) |
Mar 21, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3905 | 1,477,440 | -0.02(-3.87%) |
Mar 18, 2022 | 0.4020 | 0.4149 | 0.3981 | 0.4062 | 1,626,818 | +0.00(+0.92%) |
Mar 17, 2022 | 0.3942 | 0.4150 | 0.3919 | 0.4025 | 1,965,578 | +0.01(+2.18%) |
Mar 16, 2022 | 0.3800 | 0.3950 | 0.3754 | 0.3939 | 1,792,758 | +0.02(+6.49%) |
Mar 15, 2022 | 0.3600 | 0.3782 | 0.3600 | 0.3699 | 1,146,123 | +0.01(+1.93%) |
Mar 14, 2022 | 0.3897 | 0.3897 | 0.3627 | 0.3629 | 1,913,086 | -0.02(-5.00%) |
Mar 11, 2022 | 0.4089 | 0.4100 | 0.3800 | 0.3820 | 1,806,074 | -0.01(-2.60%) |
Mar 10, 2022 | 0.4000 | 0.4049 | 0.3863 | 0.3922 | 1,237,118 | -0.01(-2.05%) |
Mar 09, 2022 | 0.3925 | 0.4150 | 0.3921 | 0.4004 | 1,376,875 | +0.01(+2.12%) |
Mar 08, 2022 | 0.3729 | 0.4120 | 0.3725 | 0.3921 | 2,982,178 | +0.00(+0.54%) |
Mar 07, 2022 | 0.4500 | 0.4600 | 0.3900 | 0.3900 | 3,526,771 | -0.05(-11.36%) |
Mar 04, 2022 | 0.4600 | 0.4700 | 0.4170 | 0.4400 | 3,821,972 | -0.05(-10.20%) |
Mar 03, 2022 | 0.5200 | 0.5269 | 0.4656 | 0.4900 | 3,685,747 | -0.04(-8.12%) |
Mar 02, 2022 | 0.5050 | 0.5360 | 0.4800 | 0.5333 | 2,677,526 | +0.03(+6.87%) |
Mar 01, 2022 | 0.4900 | 0.5099 | 0.4800 | 0.4990 | 2,634,503 | +0.02(+3.23%) |
Feb 28, 2022 | 0.4700 | 0.4990 | 0.4651 | 0.4834 | 3,649,019 | +0.00(+0.69%) |
Feb 25, 2022 | 0.4871 | 0.4900 | 0.4653 | 0.4801 | 1,693,313 | +0.00(+0.10%) |
Feb 24, 2022 | 0.4291 | 0.5000 | 0.4196 | 0.4796 | 2,282,839 | +0.01(+2.92%) |
Feb 23, 2022 | 0.4950 | 0.5110 | 0.4600 | 0.4660 | 1,668,010 | -0.02(-3.70%) |
Feb 22, 2022 | 0.4860 | 0.5158 | 0.4800 | 0.4839 | 3,859,928 | -0.01(-1.12%) |
Feb 18, 2022 | 0.4894 | 0 | +0.01(+2.38%) | |||
Feb 17, 2022 | 0.4601 | 0.4840 | 0.4456 | 0.4780 | 3,251,585 | +0.02(+3.44%) |
Feb 16, 2022 | 0.4100 | 0.4700 | 0.4086 | 0.4621 | 4,784,555 | +0.03(+7.82%) |
Feb 15, 2022 | 0.4000 | 0.4289 | 0.3930 | 0.4286 | 1,411,711 | +0.03(+6.46%) |
Feb 14, 2022 | 0.4200 | 0.4225 | 0.4001 | 0.4026 | 1,168,283 | -0.01(-3.38%) |
Feb 11, 2022 | 0.4300 | 0.4300 | 0.4105 | 0.4167 | 1,451,484 | -0.00(-0.74%) |
Feb 10, 2022 | 0.4399 | 0.4400 | 0.4156 | 0.4198 | 2,209,746 | -0.02(-4.59%) |
Feb 09, 2022 | 0.4400 | 0.4600 | 0.4320 | 0.4400 | 4,246,898 | +0.01(+2.80%) |
Feb 08, 2022 | 0.4300 | 0.4315 | 0.4125 | 0.4280 | 761,555 | -0.00(-0.23%) |
Feb 07, 2022 | 0.4500 | 0.4500 | 0.4250 | 0.4290 | 1,270,876 | +0.01(+3.10%) |
Feb 04, 2022 | 0.4330 | 0.4398 | 0.3850 | 0.4161 | 2,927,314 | -0.02(-4.43%) |
Feb 03, 2022 | 0.4303 | 0.4357 | 0.4110 | 0.4354 | 2,000,674 | -0.01(-3.03%) |
Feb 02, 2022 | 0.4400 | 0.4490 | 0.4304 | 0.4490 | 1,019,104 | +0.00(+0.00%) |