Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2456 | 0.2595 | 0.2405 | 0.2470 | 14,761,524 | -0.00(-1.20%) |
Apr 28, 2022 | 0.2480 | 0.2598 | 0.2345 | 0.2500 | 23,313,096 | +0.01(+4.17%) |
Apr 27, 2022 | 0.2509 | 0.2640 | 0.2400 | 0.2400 | 19,702,472 | -0.01(-4.65%) |
Apr 26, 2022 | 0.2700 | 0.2720 | 0.2515 | 0.2517 | 13,384,708 | -0.02(-7.46%) |
Apr 25, 2022 | 0.2651 | 0.2744 | 0.2610 | 0.2720 | 9,764,180 | +0.01(+4.62%) |
Apr 22, 2022 | 0.2700 | 0.2755 | 0.2600 | 0.2600 | 10,891,559 | -0.01(-3.77%) |
Apr 21, 2022 | 0.2851 | 0.2898 | 0.2700 | 0.2702 | 9,543,093 | -0.01(-5.19%) |
Apr 20, 2022 | 0.2944 | 0.3044 | 0.2850 | 0.2850 | 9,606,822 | -0.01(-3.19%) |
Apr 19, 2022 | 0.2892 | 0.2998 | 0.2815 | 0.2944 | 13,892,276 | +0.00(+0.14%) |
Apr 18, 2022 | 0.3062 | 0.3100 | 0.2850 | 0.2940 | 13,698,871 | -0.01(-3.98%) |
Apr 14, 2022 | 0.3014 | 0.3130 | 0.2951 | 0.3062 | 8,076,828 | +0.01(+1.80%) |
Apr 13, 2022 | 0.2999 | 0.3070 | 0.2999 | 0.3008 | 7,044,677 | -0.00(-0.69%) |
Apr 12, 2022 | 0.3046 | 0.3099 | 0.2929 | 0.3029 | 15,883,206 | -0.00(-0.03%) |
Apr 11, 2022 | 0.3038 | 0.3100 | 0.3010 | 0.3030 | 5,289,589 | -0.01(-3.50%) |
Apr 08, 2022 | 0.3043 | 0.3150 | 0.3000 | 0.3140 | 8,589,476 | +0.01(+2.31%) |
Apr 07, 2022 | 0.3137 | 0.3171 | 0.3001 | 0.3069 | 8,662,801 | -0.01(-3.25%) |
Apr 06, 2022 | 0.3245 | 0.3296 | 0.3120 | 0.3172 | 9,382,235 | -0.01(-3.53%) |
Apr 05, 2022 | 0.3366 | 0.3471 | 0.3230 | 0.3288 | 10,063,222 | -0.01(-3.21%) |
Apr 04, 2022 | 0.3400 | 0.3438 | 0.3319 | 0.3397 | 8,098,141 | +0.01(+2.17%) |
Apr 01, 2022 | 0.3373 | 0.3390 | 0.3260 | 0.3325 | 7,483,311 | -0.00(-1.34%) |
Mar 31, 2022 | 0.3388 | 0.3445 | 0.3300 | 0.3370 | 8,930,328 | -0.01(-2.32%) |
Mar 30, 2022 | 0.3334 | 0.3450 | 0.3310 | 0.3450 | 8,349,629 | +0.01(+2.71%) |
Mar 29, 2022 | 0.3346 | 0.3450 | 0.3300 | 0.3359 | 9,745,630 | -0.00(-0.03%) |
Mar 28, 2022 | 0.3348 | 0.3369 | 0.3210 | 0.3360 | 8,046,662 | +0.00(+0.60%) |
Mar 25, 2022 | 0.3399 | 0.3477 | 0.3210 | 0.3340 | 10,910,155 | -0.01(-1.97%) |
Mar 24, 2022 | 0.3500 | 0.3550 | 0.3310 | 0.3407 | 7,451,275 | -0.01(-4.06%) |
Mar 23, 2022 | 0.3524 | 0.3575 | 0.3422 | 0.3551 | 9,745,529 | -0.00(-0.67%) |
Mar 22, 2022 | 0.3272 | 0.3575 | 0.3272 | 0.3575 | 23,007,792 | +0.03(+8.33%) |
Mar 21, 2022 | 0.3315 | 0.3372 | 0.3221 | 0.3300 | 10,418,688 | -0.01(-2.14%) |
Mar 18, 2022 | 0.3200 | 0.3372 | 0.3175 | 0.3372 | 27,375,106 | +0.01(+3.75%) |
Mar 17, 2022 | 0.3020 | 0.3256 | 0.3020 | 0.3250 | 15,848,038 | +0.02(+4.97%) |
Mar 16, 2022 | 0.3000 | 0.3150 | 0.2925 | 0.3096 | 11,605,467 | +0.02(+6.54%) |
Mar 15, 2022 | 0.2853 | 0.3070 | 0.2824 | 0.2906 | 11,608,170 | +0.00(+0.03%) |
Mar 14, 2022 | 0.2947 | 0.3047 | 0.2822 | 0.2905 | 15,044,980 | -0.01(-2.42%) |
Mar 11, 2022 | 0.3140 | 0.3150 | 0.2977 | 0.2977 | 10,042,663 | -0.02(-5.49%) |
Mar 10, 2022 | 0.3200 | 0.3176 | 0.3000 | 0.3150 | 10,878,022 | -0.00(-1.10%) |
Mar 09, 2022 | 0.3100 | 0.3239 | 0.2998 | 0.3185 | 13,759,072 | +0.02(+6.95%) |
Mar 08, 2022 | 0.3200 | 0.3255 | 0.2860 | 0.2978 | 30,959,382 | -0.01(-3.94%) |
Mar 07, 2022 | 0.3343 | 0.3374 | 0.3100 | 0.3100 | 18,208,702 | -0.03(-9.59%) |
Mar 04, 2022 | 0.3645 | 0.3693 | 0.3330 | 0.3429 | 17,494,832 | -0.02(-5.93%) |
Mar 03, 2022 | 0.3750 | 0.3850 | 0.3630 | 0.3645 | 18,969,854 | -0.01(-1.80%) |
Mar 02, 2022 | 0.3834 | 0.3926 | 0.3610 | 0.3712 | 16,617,885 | -0.03(-7.13%) |
Mar 01, 2022 | 0.3850 | 0.4060 | 0.3670 | 0.3997 | 24,757,428 | +0.04(+11.00%) |
Feb 28, 2022 | 0.3850 | 0.4300 | 0.3601 | 0.3601 | 48,267,844 | +0.01(+3.12%) |
Feb 25, 2022 | 0.3800 | 0.3600 | 0.3360 | 0.3492 | 37,859,520 | -0.01(-3.32%) |
Feb 24, 2022 | 0.3033 | 0.3843 | 0.3000 | 0.3612 | 29,525,972 | +0.03(+9.45%) |
Feb 23, 2022 | 0.3783 | 0.3850 | 0.3300 | 0.3300 | 20,575,760 | -0.04(-10.59%) |
Feb 22, 2022 | 0.3499 | 0.3897 | 0.3330 | 0.3691 | 24,280,136 | +0.01(+1.60%) |
Feb 18, 2022 | 0.3633 | 0 | -0.04(-9.20%) | |||
Feb 17, 2022 | 0.3738 | 0.5000 | 0.3700 | 0.4001 | 137,371,712 | +0.02(+5.26%) |
Feb 16, 2022 | 0.3029 | 0.3900 | 0.3027 | 0.3801 | 44,065,640 | +0.08(+26.28%) |
Feb 15, 2022 | 0.2989 | 0.3049 | 0.2950 | 0.3010 | 12,104,026 | +0.01(+3.44%) |
Feb 14, 2022 | 0.2995 | 0.3080 | 0.2901 | 0.2910 | 14,833,823 | -0.00(-0.85%) |
Feb 11, 2022 | 0.2950 | 0.3055 | 0.2862 | 0.2935 | 18,378,328 | -0.00(-0.51%) |
Feb 10, 2022 | 0.2971 | 0.3080 | 0.2950 | 0.2950 | 12,714,328 | -0.00(-0.94%) |
Feb 09, 2022 | 0.2900 | 0.3039 | 0.2900 | 0.2978 | 15,312,738 | +0.01(+1.99%) |
Feb 08, 2022 | 0.3100 | 0.3150 | 0.2905 | 0.2920 | 10,084,371 | -0.01(-2.67%) |
Feb 07, 2022 | 0.3100 | 0.3147 | 0.3000 | 0.3000 | 8,104,740 | -0.01(-2.91%) |
Feb 04, 2022 | 0.2960 | 0.3090 | 0.2900 | 0.3090 | 11,015,673 | +0.02(+5.71%) |
Feb 03, 2022 | 0.3070 | 0.2900 | 0.2923 | 8,747,299 | -0.03(-7.91%) | |
Feb 02, 2022 | 0.3200 | 0.3200 | 0.3057 | 0.3174 | 7,160,772 | +0.00(+1.12%) |