Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1875 | 0.1887 | 0.1600 | 0.1626 | 1,321,653 | -0.02(-12.58%) |
Apr 28, 2022 | 0.1900 | 0.1944 | 0.1749 | 0.1860 | 1,067,074 | +0.00(+0.81%) |
Apr 27, 2022 | 0.1825 | 0.1900 | 0.1820 | 0.1845 | 666,677 | +0.00(+1.10%) |
Apr 26, 2022 | 0.1906 | 0.1989 | 0.1803 | 0.1825 | 755,542 | -0.01(-5.59%) |
Apr 25, 2022 | 0.1931 | 0.1969 | 0.1911 | 0.1933 | 716,995 | +0.00(+0.52%) |
Apr 22, 2022 | 0.1970 | 0.2023 | 0.1900 | 0.1923 | 1,208,123 | -0.00(-1.84%) |
Apr 21, 2022 | 0.2052 | 0.2247 | 0.1914 | 0.1959 | 2,541,825 | -0.03(-12.82%) |
Apr 20, 2022 | 0.2269 | 0.2274 | 0.2153 | 0.2247 | 517,136 | +0.00(+0.63%) |
Apr 19, 2022 | 0.2100 | 0.2247 | 0.2100 | 0.2233 | 1,630,344 | +0.01(+5.58%) |
Apr 18, 2022 | 0.2300 | 0.2320 | 0.2100 | 0.2115 | 2,165,911 | -0.03(-11.40%) |
Apr 14, 2022 | 0.2480 | 0.2480 | 0.2310 | 0.2387 | 919,293 | -0.01(-2.29%) |
Apr 13, 2022 | 0.2317 | 0.2584 | 0.2300 | 0.2443 | 2,941,642 | +0.02(+6.77%) |
Apr 12, 2022 | 0.2400 | 0.2443 | 0.2260 | 0.2288 | 1,082,719 | -0.01(-2.64%) |
Apr 11, 2022 | 0.2414 | 0.2450 | 0.2350 | 0.2350 | 996,193 | -0.01(-2.65%) |
Apr 08, 2022 | 0.2300 | 0.2420 | 0.2164 | 0.2414 | 2,677,735 | +0.02(+8.01%) |
Apr 07, 2022 | 0.2300 | 0.2346 | 0.2210 | 0.2235 | 725,064 | -0.01(-4.73%) |
Apr 06, 2022 | 0.2350 | 0.2426 | 0.2300 | 0.2346 | 815,046 | -0.00(-0.64%) |
Apr 05, 2022 | 0.2400 | 0.2430 | 0.2350 | 0.2361 | 866,930 | -0.01(-2.24%) |
Apr 04, 2022 | 0.2300 | 0.2420 | 0.2300 | 0.2415 | 1,116,903 | +0.01(+4.73%) |
Apr 01, 2022 | 0.2350 | 0.2425 | 0.2216 | 0.2306 | 2,062,006 | -0.00(-0.26%) |
Mar 31, 2022 | 0.2400 | 0.2450 | 0.2300 | 0.2312 | 1,492,292 | -0.00(-0.09%) |
Mar 30, 2022 | 0.2451 | 0.2500 | 0.2300 | 0.2314 | 1,533,021 | -0.01(-5.36%) |
Mar 29, 2022 | 0.2356 | 0.2533 | 0.2280 | 0.2445 | 2,402,151 | +0.02(+8.43%) |
Mar 28, 2022 | 0.2426 | 0.2500 | 0.2190 | 0.2255 | 3,571,579 | -0.02(-8.59%) |
Mar 25, 2022 | 0.2650 | 0.2650 | 0.2412 | 0.2467 | 5,061,317 | -0.02(-6.91%) |
Mar 24, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 2,741,669 | -0.02(-6.03%) |
Mar 23, 2022 | 0.2720 | 0.2820 | 0.2630 | 0.2820 | 4,014,551 | +0.01(+1.88%) |
Mar 22, 2022 | 0.2800 | 0.2865 | 0.2700 | 0.2768 | 5,219,277 | +0.00(+0.65%) |
Mar 21, 2022 | 0.2731 | 0.3200 | 0.2600 | 0.2750 | 18,967,932 | -0.21(-43.16%) |
Mar 18, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4838 | 4,200,414 | +0.01(+2.94%) |
Mar 17, 2022 | 0.4500 | 0.4800 | 0.4481 | 0.4700 | 427,129 | +0.02(+4.98%) |
Mar 16, 2022 | 0.4400 | 0.4579 | 0.4365 | 0.4477 | 280,563 | +0.01(+2.94%) |
Mar 15, 2022 | 0.4200 | 0.4470 | 0.4200 | 0.4349 | 378,800 | +0.01(+3.52%) |
Mar 14, 2022 | 0.4768 | 0.4800 | 0.4201 | 0.4201 | 539,930 | -0.03(-6.67%) |
Mar 11, 2022 | 0.4701 | 0.4780 | 0.4500 | 0.4501 | 507,848 | +0.00(+0.02%) |
Mar 10, 2022 | 0.4960 | 0.5057 | 0.4300 | 0.4500 | 1,628,307 | -0.06(-11.15%) |
Mar 09, 2022 | 0.4900 | 0.5176 | 0.4800 | 0.5065 | 661,805 | +0.00(+0.70%) |
Mar 08, 2022 | 0.4715 | 0.5100 | 0.4300 | 0.5030 | 1,641,339 | -0.00(-0.06%) |
Mar 07, 2022 | 0.5500 | 0.5500 | 0.4600 | 0.5033 | 1,688,483 | -0.04(-7.48%) |
Mar 04, 2022 | 0.5427 | 0.5500 | 0.5150 | 0.5440 | 1,488,687 | +0.00(+0.78%) |
Mar 03, 2022 | 0.4800 | 0.5398 | 0.4720 | 0.5398 | 1,785,306 | +0.07(+14.83%) |
Mar 02, 2022 | 0.4500 | 0.4840 | 0.4464 | 0.4701 | 532,393 | +0.02(+5.31%) |
Mar 01, 2022 | 0.4598 | 0.4650 | 0.4303 | 0.4464 | 498,737 | -0.01(-2.34%) |
Feb 28, 2022 | 0.4200 | 0.4600 | 0.4180 | 0.4571 | 1,286,923 | +0.04(+10.01%) |
Feb 25, 2022 | 0.3900 | 0.4199 | 0.3998 | 0.4155 | 438,444 | +0.02(+5.48%) |
Feb 24, 2022 | 0.3500 | 0.3944 | 0.3400 | 0.3939 | 708,579 | +0.01(+2.74%) |
Feb 23, 2022 | 0.3801 | 0.4087 | 0.3801 | 0.3834 | 396,529 | -0.01(-1.54%) |
Feb 22, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3894 | 719,474 | -0.02(-5.30%) |
Feb 18, 2022 | 0.4112 | 0 | -0.01(-2.56%) | |||
Feb 17, 2022 | 0.4300 | 0.4384 | 0.4120 | 0.4220 | 372,702 | -0.01(-1.75%) |
Feb 16, 2022 | 0.4290 | 0.4298 | 0.4114 | 0.4295 | 280,156 | -0.00(-0.09%) |
Feb 15, 2022 | 0.4039 | 0.4299 | 0.4000 | 0.4299 | 748,601 | +0.03(+6.65%) |
Feb 14, 2022 | 0.4200 | 0.4200 | 0.3906 | 0.4031 | 649,568 | -0.01(-3.19%) |
Feb 11, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4164 | 575,891 | -0.02(-5.26%) |
Feb 10, 2022 | 0.4300 | 0.4500 | 0.4250 | 0.4395 | 594,577 | -0.00(-0.11%) |
Feb 09, 2022 | 0.4600 | 0.4600 | 0.4291 | 0.4400 | 650,996 | +0.01(+2.85%) |
Feb 08, 2022 | 0.4161 | 0.4400 | 0.4150 | 0.4278 | 669,586 | +0.01(+2.81%) |
Feb 07, 2022 | 0.3800 | 0.4493 | 0.3800 | 0.4161 | 1,133,205 | +0.03(+8.16%) |
Feb 04, 2022 | 0.3899 | 0.3899 | 0.3703 | 0.3847 | 699,895 | +0.01(+2.61%) |
Feb 03, 2022 | 0.3900 | 0.3700 | 0.3749 | 649,888 | -0.01(-3.35%) | |
Feb 02, 2022 | 0.4000 | 0.4051 | 0.3800 | 0.3879 | 987,738 | -0.01(-3.68%) |