Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4200 | 0.4395 | 0.4100 | 0.4152 | 6,201,608 | -0.01(-1.21%) |
Apr 28, 2022 | 0.4200 | 0.4359 | 0.3954 | 0.4203 | 8,265,616 | -0.01(-1.48%) |
Apr 27, 2022 | 0.4500 | 0.4700 | 0.4176 | 0.4266 | 10,552,027 | -0.02(-4.46%) |
Apr 26, 2022 | 0.4700 | 0.4717 | 0.4410 | 0.4465 | 8,423,939 | -0.02(-5.16%) |
Apr 25, 2022 | 0.4713 | 0.4809 | 0.4530 | 0.4708 | 8,386,773 | -0.00(-0.19%) |
Apr 22, 2022 | 0.4786 | 0.5000 | 0.4611 | 0.4717 | 13,418,516 | -0.00(-0.65%) |
Apr 21, 2022 | 0.4800 | 0.5189 | 0.4700 | 0.4748 | 11,419,601 | -0.01(-1.06%) |
Apr 20, 2022 | 0.4900 | 0.4941 | 0.4717 | 0.4799 | 11,311,399 | -0.01(-1.26%) |
Apr 19, 2022 | 0.4801 | 0.4917 | 0.4622 | 0.4860 | 13,245,143 | +0.02(+3.23%) |
Apr 18, 2022 | 0.5261 | 0.5290 | 0.4707 | 0.4708 | 16,290,270 | -0.07(-12.52%) |
Apr 14, 2022 | 0.4920 | 0.5480 | 0.4800 | 0.5382 | 29,206,330 | +0.04(+7.96%) |
Apr 13, 2022 | 0.4700 | 0.5276 | 0.4700 | 0.4985 | 19,343,820 | +0.01(+2.66%) |
Apr 12, 2022 | 0.5103 | 0.5121 | 0.4729 | 0.4856 | 15,550,998 | -0.03(-5.01%) |
Apr 11, 2022 | 0.5195 | 0.5294 | 0.4964 | 0.5112 | 12,272,471 | -0.03(-6.03%) |
Apr 08, 2022 | 0.5376 | 0.5500 | 0.4850 | 0.5440 | 23,769,120 | +0.00(+0.46%) |
Apr 07, 2022 | 0.5695 | 0.5977 | 0.5328 | 0.5415 | 12,889,712 | -0.03(-5.05%) |
Apr 06, 2022 | 0.6000 | 0.6013 | 0.5700 | 0.5703 | 11,205,734 | -0.03(-5.74%) |
Apr 05, 2022 | 0.6537 | 0.6600 | 0.6020 | 0.6050 | 16,266,837 | -0.05(-8.18%) |
Apr 04, 2022 | 0.6679 | 0.6983 | 0.6499 | 0.6589 | 15,290,524 | -0.01(-1.33%) |
Apr 01, 2022 | 0.7147 | 0.7149 | 0.6510 | 0.6678 | 18,116,748 | -0.05(-6.98%) |
Mar 31, 2022 | 0.7804 | 0.7830 | 0.6923 | 0.7179 | 41,724,512 | -0.11(-13.41%) |
Mar 30, 2022 | 2.340 | 2.340 | 0.6720 | 0.8291 | 81,109,672 | -1.61(-66.02%) |
Mar 29, 2022 | 2.500 | 2.555 | 2.380 | 2.440 | 11,261,121 | +0.00(+0.00%) |
Mar 28, 2022 | 2.500 | 2.600 | 2.310 | 2.440 | 11,682,233 | +0.02(+0.83%) |
Mar 25, 2022 | 2.500 | 2.510 | 2.400 | 2.420 | 5,659,770 | -0.08(-3.20%) |
Mar 24, 2022 | 2.550 | 2.559 | 2.450 | 2.500 | 4,248,692 | +0.03(+1.21%) |
Mar 23, 2022 | 2.500 | 2.580 | 2.470 | 2.470 | 5,152,704 | -0.09(-3.52%) |
Mar 22, 2022 | 2.430 | 2.600 | 2.420 | 2.560 | 4,045,794 | +0.16(+6.67%) |
Mar 21, 2022 | 2.530 | 2.550 | 2.390 | 2.400 | 5,480,323 | -0.10(-4.00%) |
Mar 18, 2022 | 2.450 | 2.550 | 2.450 | 2.500 | 7,474,601 | +0.02(+0.81%) |
Mar 17, 2022 | 2.330 | 2.520 | 2.280 | 2.480 | 4,998,736 | +0.14(+5.98%) |
Mar 16, 2022 | 2.340 | 2.350 | 2.210 | 2.340 | 6,330,607 | +0.04(+1.74%) |
Mar 15, 2022 | 2.430 | 2.440 | 2.250 | 2.300 | 6,130,496 | -0.09(-3.77%) |
Mar 14, 2022 | 2.680 | 2.680 | 2.340 | 2.390 | 6,943,692 | -0.22(-8.43%) |
Mar 11, 2022 | 2.780 | 2.790 | 2.580 | 2.610 | 5,460,199 | -0.16(-5.78%) |
Mar 10, 2022 | 2.850 | 2.860 | 2.745 | 2.770 | 5,242,151 | -0.16(-5.46%) |
Mar 09, 2022 | 2.520 | 2.930 | 2.505 | 2.930 | 7,688,267 | +0.40(+15.81%) |
Mar 08, 2022 | 2.530 | 2.630 | 2.370 | 2.530 | 5,475,825 | +0.00(+0.00%) |
Mar 07, 2022 | 2.450 | 2.570 | 2.420 | 2.530 | 3,260,269 | +0.11(+4.55%) |
Mar 04, 2022 | 2.610 | 2.680 | 2.350 | 2.420 | 8,054,447 | -0.23(-8.68%) |
Mar 03, 2022 | 2.470 | 2.700 | 2.410 | 2.650 | 5,606,413 | +0.20(+8.16%) |
Mar 02, 2022 | 2.150 | 2.480 | 2.110 | 2.450 | 4,707,809 | +0.30(+13.95%) |
Mar 01, 2022 | 2.270 | 2.270 | 2.120 | 2.150 | 4,112,775 | -0.01(-0.46%) |
Feb 28, 2022 | 2.180 | 2.210 | 2.110 | 2.160 | 4,477,103 | -0.03(-1.37%) |
Feb 25, 2022 | 2.180 | 2.210 | 2.140 | 2.190 | 3,993,714 | +0.04(+1.86%) |
Feb 24, 2022 | 1.920 | 2.160 | 1.880 | 2.150 | 4,433,496 | +0.17(+8.59%) |
Feb 23, 2022 | 2.040 | 2.045 | 1.950 | 1.980 | 4,473,655 | +0.01(+0.51%) |
Feb 22, 2022 | 1.820 | 2.030 | 1.780 | 1.970 | 5,961,588 | +0.16(+8.84%) |
Feb 18, 2022 | 1.810 | 0 | +0.01(+0.56%) | |||
Feb 17, 2022 | 1.850 | 1.895 | 1.800 | 1.800 | 2,386,195 | -0.07(-3.74%) |
Feb 16, 2022 | 1.820 | 1.880 | 1.780 | 1.870 | 2,634,454 | +0.04(+2.19%) |
Feb 15, 2022 | 1.770 | 1.860 | 1.770 | 1.830 | 2,824,616 | +0.09(+5.17%) |
Feb 14, 2022 | 1.750 | 1.785 | 1.710 | 1.740 | 3,170,525 | -0.03(-1.69%) |
Feb 11, 2022 | 1.860 | 1.890 | 1.770 | 1.770 | 2,610,543 | -0.05(-2.75%) |
Feb 10, 2022 | 1.880 | 1.950 | 1.790 | 1.820 | 3,705,296 | -0.11(-5.70%) |
Feb 09, 2022 | 1.890 | 1.940 | 1.850 | 1.930 | 2,965,771 | +0.09(+4.89%) |
Feb 08, 2022 | 1.860 | 1.860 | 1.795 | 1.840 | 2,487,583 | -0.03(-1.60%) |
Feb 07, 2022 | 1.840 | 1.920 | 1.825 | 1.870 | 1,937,387 | +0.05(+2.75%) |
Feb 04, 2022 | 1.780 | 1.860 | 1.760 | 1.820 | 2,694,248 | +0.04(+2.25%) |
Feb 03, 2022 | 1.860 | 1.770 | 1.780 | 3,313,438 | -0.09(-4.81%) | |
Feb 02, 2022 | 2.020 | 2.020 | 1.870 | 1.870 | 3,347,075 | -0.15(-7.43%) |