Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1761 | 0.1772 | 0.1511 | 0.1688 | 78,537 | +0.01(+5.70%) |
Apr 28, 2022 | 0.1525 | 0.1600 | 0.1487 | 0.1597 | 91,935 | +0.00(+3.03%) |
Apr 27, 2022 | 0.1624 | 0.1790 | 0.1550 | 0.1550 | 154,717 | -0.01(-3.73%) |
Apr 26, 2022 | 0.1728 | 0.1728 | 0.1500 | 0.1610 | 240,234 | -0.02(-10.11%) |
Apr 25, 2022 | 0.1855 | 0.1900 | 0.1700 | 0.1791 | 243,196 | -0.03(-15.92%) |
Apr 22, 2022 | 0.1936 | 0.2130 | 0.1700 | 0.2130 | 179,682 | +0.03(+15.89%) |
Apr 21, 2022 | 0.1875 | 0.2000 | 0.1811 | 0.1838 | 58,768 | -0.01(-4.07%) |
Apr 20, 2022 | 0.1850 | 0.1920 | 0.1807 | 0.1916 | 76,295 | +0.01(+3.57%) |
Apr 19, 2022 | 0.1821 | 0.1909 | 0.1820 | 0.1850 | 197,414 | -0.00(-0.38%) |
Apr 18, 2022 | 0.2102 | 0.2102 | 0.1820 | 0.1857 | 111,175 | -0.03(-11.99%) |
Apr 14, 2022 | 0.2059 | 0.2113 | 0.2007 | 0.2110 | 86,314 | -0.00(-0.47%) |
Apr 13, 2022 | 0.1952 | 0.2120 | 0.1945 | 0.2120 | 42,475 | +0.01(+5.32%) |
Apr 12, 2022 | 0.2001 | 0.2017 | 0.1851 | 0.2013 | 214,908 | +0.00(+1.16%) |
Apr 11, 2022 | 0.2097 | 0.2100 | 0.1960 | 0.1990 | 60,176 | -0.01(-5.24%) |
Apr 08, 2022 | 0.2118 | 0.2149 | 0.2000 | 0.2100 | 46,873 | +0.00(+0.00%) |
Apr 07, 2022 | 0.2100 | 0.2127 | 0.2000 | 0.2100 | 112,836 | -0.00(-1.41%) |
Apr 06, 2022 | 0.1657 | 0.2130 | 0.1657 | 0.2130 | 130,269 | +0.00(+1.53%) |
Apr 05, 2022 | 0.2070 | 0.2130 | 0.2000 | 0.2098 | 126,406 | -0.00(-0.10%) |
Apr 04, 2022 | 0.2102 | 0.2139 | 0.2059 | 0.2100 | 44,010 | -0.00(-1.04%) |
Apr 01, 2022 | 0.2100 | 0.2122 | 0.2010 | 0.2122 | 16,585 | +0.00(+1.53%) |
Mar 31, 2022 | 0.2059 | 0.2150 | 0.2050 | 0.2090 | 94,163 | +0.00(+1.51%) |
Mar 30, 2022 | 0.2103 | 0.2150 | 0.2059 | 0.2059 | 48,527 | -0.00(-1.95%) |
Mar 29, 2022 | 0.2065 | 0.2150 | 0.2000 | 0.2100 | 38,047 | -0.01(-3.67%) |
Mar 28, 2022 | 0.2100 | 0.2199 | 0.2037 | 0.2180 | 71,594 | +0.01(+5.26%) |
Mar 25, 2022 | 0.2160 | 0.2200 | 0.2000 | 0.2071 | 265,252 | +0.01(+3.24%) |
Mar 24, 2022 | 0.1981 | 0.2006 | 0.1900 | 0.2006 | 136,807 | +0.01(+2.92%) |
Mar 23, 2022 | 0.1929 | 0.2001 | 0.1901 | 0.1949 | 157,070 | +0.00(+1.04%) |
Mar 22, 2022 | 0.1879 | 0.1999 | 0.1798 | 0.1929 | 159,265 | +0.01(+2.93%) |
Mar 21, 2022 | 0.1845 | 0.1874 | 0.1700 | 0.1874 | 356,792 | +0.01(+4.23%) |
Mar 18, 2022 | 0.2116 | 0.2116 | 0.1666 | 0.1798 | 1,614,411 | -0.04(-16.29%) |
Mar 17, 2022 | 0.2085 | 0.2180 | 0.2035 | 0.2148 | 45,918 | +0.01(+4.58%) |
Mar 16, 2022 | 0.2301 | 0.2301 | 0.2054 | 0.2054 | 92,222 | -0.01(-3.75%) |
Mar 15, 2022 | 0.2150 | 0.2196 | 0.2036 | 0.2134 | 128,369 | -0.01(-3.22%) |
Mar 14, 2022 | 0.2107 | 0.2205 | 0.2023 | 0.2205 | 193,632 | +0.01(+4.35%) |
Mar 11, 2022 | 0.2037 | 0.2186 | 0.2037 | 0.2113 | 32,349 | +0.00(+2.32%) |
Mar 10, 2022 | 0.2200 | 0.2200 | 0.2060 | 0.2065 | 83,850 | -0.00(-1.67%) |
Mar 09, 2022 | 0.2100 | 0.2140 | 0.2060 | 0.2100 | 83,390 | +0.01(+5.00%) |
Mar 08, 2022 | 0.2124 | 0.2192 | 0.2000 | 0.2000 | 131,628 | -0.01(-4.76%) |
Mar 07, 2022 | 0.2175 | 0.2260 | 0.2100 | 0.2100 | 140,279 | -0.01(-2.46%) |
Mar 04, 2022 | 0.2110 | 0.2225 | 0.2110 | 0.2153 | 100,029 | +0.00(+0.42%) |
Mar 03, 2022 | 0.2316 | 0.2316 | 0.2144 | 0.2144 | 42,835 | -0.01(-2.55%) |
Mar 02, 2022 | 0.2236 | 0.2319 | 0.2200 | 0.2200 | 8,889 | -0.01(-3.13%) |
Mar 01, 2022 | 0.2331 | 0.2347 | 0.2271 | 0.2271 | 31,005 | -0.00(-1.69%) |
Feb 28, 2022 | 0.2227 | 0.2310 | 0.2194 | 0.2310 | 45,690 | +0.00(+1.45%) |
Feb 25, 2022 | 0.2170 | 0.2277 | 0.2066 | 0.2277 | 51,820 | +0.01(+5.91%) |
Feb 24, 2022 | 0.2147 | 0.2250 | 0.2000 | 0.2150 | 102,470 | -0.01(-4.70%) |
Feb 23, 2022 | 0.2335 | 0.2335 | 0.2202 | 0.2256 | 94,248 | -0.00(-2.13%) |
Feb 22, 2022 | 0.2200 | 0.2337 | 0.2120 | 0.2305 | 205,235 | -0.00(-2.00%) |
Feb 18, 2022 | 0.2352 | 0 | +0.00(+1.77%) | |||
Feb 17, 2022 | 0.2350 | 0.2369 | 0.2311 | 0.2311 | 41,514 | -0.01(-4.15%) |
Feb 16, 2022 | 0.2317 | 0.2411 | 0.2317 | 0.2411 | 40,676 | +0.00(+2.03%) |
Feb 15, 2022 | 0.2400 | 0.2448 | 0.2272 | 0.2363 | 298,308 | -0.00(-1.54%) |
Feb 14, 2022 | 0.2595 | 0.2595 | 0.2400 | 0.2400 | 87,196 | -0.01(-4.50%) |
Feb 11, 2022 | 0.2536 | 0.2536 | 0.2475 | 0.2513 | 129,297 | +0.00(+0.52%) |
Feb 10, 2022 | 0.2400 | 0.2553 | 0.2400 | 0.2500 | 303,342 | +0.01(+2.46%) |
Feb 09, 2022 | 0.2380 | 0.2500 | 0.2380 | 0.2440 | 196,276 | +0.00(+1.29%) |
Feb 08, 2022 | 0.2572 | 0.2579 | 0.2360 | 0.2409 | 45,135 | -0.00(-1.67%) |
Feb 07, 2022 | 0.2450 | 0.3178 | 0.2425 | 0.2450 | 84,285 | +0.00(+0.08%) |
Feb 04, 2022 | 0.2450 | 0.2513 | 0.2380 | 0.2448 | 139,063 | -0.01(-2.08%) |
Feb 03, 2022 | 0.2546 | 0.2426 | 0.2500 | 134,551 | -0.01(-3.99%) | |
Feb 02, 2022 | 0.2705 | 0.2820 | 0.2450 | 0.2604 | 128,850 | -0.00(-0.12%) |