Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2923 | 0.2923 | 0.2771 | 0.2829 | 71,464 | -0.01(-3.29%) |
Apr 28, 2022 | 0.2733 | 0.2954 | 0.2733 | 0.2925 | 46,128 | +0.01(+3.71%) |
Apr 27, 2022 | 0.2886 | 0.2990 | 0.2746 | 0.2820 | 89,619 | -0.02(-5.66%) |
Apr 26, 2022 | 0.3048 | 0.3211 | 0.2848 | 0.2990 | 100,082 | -0.01(-1.92%) |
Apr 25, 2022 | 0.3194 | 0.3264 | 0.3040 | 0.3048 | 33,240 | -0.01(-4.58%) |
Apr 22, 2022 | 0.3079 | 0.3223 | 0.3020 | 0.3194 | 18,071 | -0.00(-0.67%) |
Apr 21, 2022 | 0.3233 | 0.3233 | 0.3002 | 0.3216 | 109,616 | +0.01(+3.40%) |
Apr 20, 2022 | 0.3117 | 0.3155 | 0.2986 | 0.3110 | 55,918 | -0.01(-2.24%) |
Apr 19, 2022 | 0.3271 | 0.3387 | 0.3156 | 0.3181 | 57,464 | +0.01(+3.39%) |
Apr 18, 2022 | 0.3579 | 0.3579 | 0.2925 | 0.3077 | 309,272 | -0.05(-13.07%) |
Apr 14, 2022 | 0.3389 | 0.3578 | 0.3387 | 0.3540 | 33,056 | +0.01(+3.33%) |
Apr 13, 2022 | 0.3310 | 0.3542 | 0.3310 | 0.3426 | 113,791 | +0.02(+6.98%) |
Apr 12, 2022 | 0.3579 | 0.3624 | 0.3156 | 0.3202 | 373,464 | -0.03(-7.56%) |
Apr 11, 2022 | 0.3541 | 0.3623 | 0.3426 | 0.3464 | 256,159 | -0.02(-5.26%) |
Apr 08, 2022 | 0.3232 | 0.4041 | 0.3161 | 0.3656 | 1,716,032 | +0.05(+15.85%) |
Apr 07, 2022 | 0.3233 | 0.3246 | 0.3156 | 0.3156 | 89,588 | -0.01(-3.53%) |
Apr 06, 2022 | 0.3386 | 0.3464 | 0.3252 | 0.3271 | 40,573 | -0.01(-2.29%) |
Apr 05, 2022 | 0.3271 | 0.3431 | 0.3271 | 0.3348 | 114,092 | -0.01(-2.44%) |
Apr 04, 2022 | 0.3329 | 0.3540 | 0.3289 | 0.3432 | 56,350 | +0.01(+2.49%) |
Apr 01, 2022 | 0.3485 | 0.3485 | 0.3314 | 0.3348 | 33,690 | -0.02(-4.67%) |
Mar 31, 2022 | 0.3540 | 0.3541 | 0.3445 | 0.3512 | 47,975 | +0.01(+2.54%) |
Mar 30, 2022 | 0.3425 | 0.3579 | 0.3387 | 0.3425 | 22,818 | +0.00(+1.14%) |
Mar 29, 2022 | 0.3391 | 0.3579 | 0.3387 | 0.3387 | 48,347 | +0.00(+1.15%) |
Mar 28, 2022 | 0.3464 | 0.3579 | 0.3348 | 0.3348 | 36,054 | -0.01(-3.32%) |
Mar 25, 2022 | 0.3310 | 0.3463 | 0.3210 | 0.3463 | 191,458 | +0.02(+5.26%) |
Mar 24, 2022 | 0.3271 | 0.3348 | 0.3271 | 0.3290 | 22,600 | -0.01(-1.70%) |
Mar 23, 2022 | 0.3347 | 0.3348 | 0.3271 | 0.3347 | 51,826 | -0.00(-1.17%) |
Mar 22, 2022 | 0.3425 | 0.3445 | 0.3316 | 0.3387 | 91,141 | +0.00(+0.00%) |
Mar 21, 2022 | 0.3389 | 0.3463 | 0.3299 | 0.3387 | 39,588 | +0.00(+0.80%) |
Mar 18, 2022 | 0.3233 | 0.3360 | 0.3137 | 0.3360 | 96,639 | +0.01(+4.00%) |
Mar 17, 2022 | 0.3023 | 0.3271 | 0.3002 | 0.3231 | 62,547 | +0.01(+2.43%) |
Mar 16, 2022 | 0.2925 | 0.3154 | 0.2887 | 0.3154 | 102,857 | +0.02(+7.81%) |
Mar 15, 2022 | 0.2848 | 0.2987 | 0.2852 | 0.2925 | 68,731 | +0.01(+2.70%) |
Mar 14, 2022 | 0.2992 | 0.2993 | 0.2813 | 0.2848 | 127,908 | -0.01(-4.79%) |
Mar 11, 2022 | 0.3148 | 0.3148 | 0.2925 | 0.2992 | 211,320 | -0.01(-4.00%) |
Mar 10, 2022 | 0.3260 | 0.3260 | 0.3061 | 0.3116 | 146,689 | -0.01(-2.57%) |
Mar 09, 2022 | 0.3156 | 0.3271 | 0.3156 | 0.3199 | 127,762 | +0.00(+1.09%) |
Mar 08, 2022 | 0.3194 | 0.3216 | 0.3131 | 0.3164 | 72,485 | -0.00(-0.35%) |
Mar 07, 2022 | 0.3310 | 0.3312 | 0.3117 | 0.3175 | 139,302 | -0.01(-3.29%) |
Mar 04, 2022 | 0.3425 | 0.3425 | 0.3283 | 0.3283 | 53,393 | -0.00(-1.38%) |
Mar 03, 2022 | 0.3329 | 0.3425 | 0.3329 | 0.3329 | 115,615 | -0.00(-1.15%) |
Mar 02, 2022 | 0.3329 | 0.3618 | 0.3318 | 0.3368 | 207,547 | +0.00(+1.17%) |
Mar 01, 2022 | 0.3314 | 0.3502 | 0.3314 | 0.3329 | 91,692 | -0.01(-2.81%) |
Feb 28, 2022 | 0.3464 | 0.3541 | 0.3311 | 0.3425 | 70,864 | +0.00(+0.00%) |
Feb 25, 2022 | 0.3294 | 0.3541 | 0.3310 | 0.3425 | 94,688 | +0.01(+4.33%) |
Feb 24, 2022 | 0.3398 | 0.3424 | 0.3233 | 0.3283 | 91,102 | -0.01(-4.12%) |
Feb 23, 2022 | 0.3387 | 0.3464 | 0.3175 | 0.3424 | 128,693 | +0.00(+0.94%) |
Feb 22, 2022 | 0.3695 | 0.3695 | 0.3326 | 0.3393 | 278,175 | -0.03(-7.59%) |
Feb 18, 2022 | 0.3671 | 0 | -0.01(-2.46%) | |||
Feb 17, 2022 | 0.3695 | 0.3837 | 0.3575 | 0.3764 | 107,095 | -0.00(-0.71%) |
Feb 16, 2022 | 0.3750 | 0.3964 | 0.3695 | 0.3791 | 115,288 | +0.00(+1.18%) |
Feb 15, 2022 | 0.3810 | 0.3810 | 0.3690 | 0.3747 | 65,166 | +0.00(+0.35%) |
Feb 14, 2022 | 0.3810 | 0.3887 | 0.3733 | 0.3734 | 146,278 | -0.01(-1.93%) |
Feb 11, 2022 | 0.3758 | 0.3810 | 0.3697 | 0.3807 | 92,589 | +0.01(+1.45%) |
Feb 10, 2022 | 0.3810 | 0.3812 | 0.3687 | 0.3753 | 211,665 | -0.01(-1.94%) |
Feb 09, 2022 | 0.3681 | 0.3849 | 0.3681 | 0.3827 | 249,074 | +0.01(+2.48%) |
Feb 08, 2022 | 0.3772 | 0.3849 | 0.3657 | 0.3734 | 112,565 | -0.00(-0.99%) |
Feb 07, 2022 | 0.3810 | 0.3964 | 0.3761 | 0.3772 | 273,397 | -0.01(-2.50%) |
Feb 04, 2022 | 0.3810 | 0.3926 | 0.3714 | 0.3868 | 166,958 | +0.01(+2.56%) |
Feb 03, 2022 | 0.3849 | 0.3677 | 0.3772 | 521,392 | -0.02(-5.31%) | |
Feb 02, 2022 | 0.3964 | 0.4157 | 0.3730 | 0.3983 | 2,531,928 | +0.00(+1.13%) |