Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1023 | 0.1023 | 0.0970 | 0.0991 | 204,078 | -0.00(-3.29%) |
Apr 28, 2022 | 0.0957 | 0.1034 | 0.0957 | 0.1024 | 131,726 | +0.00(+3.71%) |
Apr 27, 2022 | 0.1011 | 0.1047 | 0.0961 | 0.0988 | 255,921 | -0.01(-5.66%) |
Apr 26, 2022 | 0.1067 | 0.1124 | 0.0997 | 0.1047 | 285,801 | -0.00(-1.92%) |
Apr 25, 2022 | 0.1119 | 0.1143 | 0.1065 | 0.1067 | 94,923 | -0.01(-4.58%) |
Apr 22, 2022 | 0.1078 | 0.1129 | 0.1058 | 0.1119 | 51,605 | -0.00(-0.67%) |
Apr 21, 2022 | 0.1132 | 0.1132 | 0.1051 | 0.1126 | 313,025 | +0.00(+3.40%) |
Apr 20, 2022 | 0.1092 | 0.1105 | 0.1046 | 0.1089 | 159,684 | -0.00(-2.24%) |
Apr 19, 2022 | 0.1146 | 0.1186 | 0.1105 | 0.1114 | 164,099 | +0.00(+3.39%) |
Apr 18, 2022 | 0.1253 | 0.1253 | 0.1024 | 0.1077 | 883,175 | -0.02(-13.07%) |
Apr 14, 2022 | 0.1187 | 0.1253 | 0.1186 | 0.1239 | 94,396 | +0.00(+3.33%) |
Apr 13, 2022 | 0.1159 | 0.1240 | 0.1159 | 0.1200 | 324,949 | +0.01(+6.98%) |
Apr 12, 2022 | 0.1253 | 0.1269 | 0.1105 | 0.1121 | 1,066,485 | -0.01(-7.56%) |
Apr 11, 2022 | 0.1240 | 0.1269 | 0.1200 | 0.1213 | 731,503 | -0.01(-5.26%) |
Apr 08, 2022 | 0.1132 | 0.1415 | 0.1107 | 0.1280 | 4,900,399 | +0.02(+15.85%) |
Apr 07, 2022 | 0.1132 | 0.1137 | 0.1105 | 0.1105 | 255,832 | -0.00(-3.53%) |
Apr 06, 2022 | 0.1186 | 0.1213 | 0.1139 | 0.1146 | 115,862 | -0.00(-2.29%) |
Apr 05, 2022 | 0.1146 | 0.1201 | 0.1146 | 0.1172 | 325,810 | -0.00(-2.44%) |
Apr 04, 2022 | 0.1166 | 0.1240 | 0.1152 | 0.1202 | 160,916 | +0.00(+2.49%) |
Apr 01, 2022 | 0.1220 | 0.1220 | 0.1160 | 0.1173 | 96,207 | -0.01(-4.67%) |
Mar 31, 2022 | 0.1240 | 0.1240 | 0.1206 | 0.1230 | 137,002 | +0.00(+2.54%) |
Mar 30, 2022 | 0.1199 | 0.1253 | 0.1186 | 0.1199 | 65,162 | +0.00(+1.14%) |
Mar 29, 2022 | 0.1187 | 0.1253 | 0.1186 | 0.1186 | 138,063 | +0.00(+1.15%) |
Mar 28, 2022 | 0.1213 | 0.1253 | 0.1172 | 0.1173 | 102,959 | -0.00(-3.32%) |
Mar 25, 2022 | 0.1159 | 0.1213 | 0.1124 | 0.1213 | 546,739 | +0.01(+5.26%) |
Mar 24, 2022 | 0.1146 | 0.1172 | 0.1146 | 0.1152 | 64,538 | -0.00(-1.70%) |
Mar 23, 2022 | 0.1172 | 0.1172 | 0.1146 | 0.1172 | 147,998 | -0.00(-1.17%) |
Mar 22, 2022 | 0.1199 | 0.1206 | 0.1161 | 0.1186 | 260,269 | +0.00(+0.00%) |
Mar 21, 2022 | 0.1187 | 0.1213 | 0.1155 | 0.1186 | 113,050 | +0.00(+0.80%) |
Mar 18, 2022 | 0.1132 | 0.1177 | 0.1099 | 0.1177 | 275,970 | +0.00(+4.00%) |
Mar 17, 2022 | 0.1058 | 0.1146 | 0.1051 | 0.1131 | 178,613 | +0.00(+2.43%) |
Mar 16, 2022 | 0.1024 | 0.1104 | 0.1011 | 0.1104 | 293,726 | +0.01(+7.81%) |
Mar 15, 2022 | 0.0997 | 0.1046 | 0.0999 | 0.1024 | 196,272 | +0.00(+2.70%) |
Mar 14, 2022 | 0.1048 | 0.1048 | 0.0985 | 0.0997 | 365,262 | -0.01(-4.79%) |
Mar 11, 2022 | 0.1102 | 0.1102 | 0.1024 | 0.1048 | 603,457 | -0.00(-4.00%) |
Mar 10, 2022 | 0.1142 | 0.1142 | 0.1072 | 0.1091 | 418,893 | -0.00(-2.57%) |
Mar 09, 2022 | 0.1105 | 0.1145 | 0.1105 | 0.1120 | 364,846 | +0.00(+1.09%) |
Mar 08, 2022 | 0.1119 | 0.1126 | 0.1096 | 0.1108 | 206,994 | -0.00(-0.35%) |
Mar 07, 2022 | 0.1159 | 0.1160 | 0.1092 | 0.1112 | 397,798 | -0.00(-3.29%) |
Mar 04, 2022 | 0.1199 | 0.1199 | 0.1150 | 0.1150 | 152,472 | -0.00(-1.38%) |
Mar 03, 2022 | 0.1166 | 0.1199 | 0.1166 | 0.1166 | 330,158 | -0.00(-1.15%) |
Mar 02, 2022 | 0.1166 | 0.1267 | 0.1162 | 0.1179 | 592,683 | +0.00(+1.17%) |
Mar 01, 2022 | 0.1160 | 0.1226 | 0.1160 | 0.1166 | 261,842 | -0.00(-2.81%) |
Feb 28, 2022 | 0.1213 | 0.1240 | 0.1159 | 0.1199 | 202,364 | +0.00(+0.00%) |
Feb 25, 2022 | 0.1154 | 0.1240 | 0.1159 | 0.1199 | 270,398 | +0.00(+4.33%) |
Feb 24, 2022 | 0.1190 | 0.1199 | 0.1132 | 0.1150 | 260,158 | -0.00(-4.12%) |
Feb 23, 2022 | 0.1186 | 0.1213 | 0.1112 | 0.1199 | 367,503 | +0.00(+0.94%) |
Feb 22, 2022 | 0.1294 | 0.1294 | 0.1165 | 0.1188 | 794,373 | -0.01(-7.59%) |
Feb 18, 2022 | 0.1286 | 0 | -0.00(-2.46%) | |||
Feb 17, 2022 | 0.1294 | 0.1344 | 0.1252 | 0.1318 | 305,828 | -0.00(-0.71%) |
Feb 16, 2022 | 0.1313 | 0.1388 | 0.1294 | 0.1328 | 329,223 | +0.00(+1.18%) |
Feb 15, 2022 | 0.1334 | 0.1334 | 0.1292 | 0.1312 | 186,092 | +0.00(+0.35%) |
Feb 14, 2022 | 0.1334 | 0.1361 | 0.1307 | 0.1307 | 417,721 | -0.00(-1.93%) |
Feb 11, 2022 | 0.1316 | 0.1334 | 0.1294 | 0.1333 | 264,402 | +0.00(+1.45%) |
Feb 10, 2022 | 0.1334 | 0.1335 | 0.1291 | 0.1314 | 604,444 | -0.00(-1.94%) |
Feb 09, 2022 | 0.1289 | 0.1348 | 0.1289 | 0.1340 | 711,269 | +0.00(+2.48%) |
Feb 08, 2022 | 0.1321 | 0.1348 | 0.1280 | 0.1308 | 321,447 | -0.00(-0.99%) |
Feb 07, 2022 | 0.1334 | 0.1388 | 0.1317 | 0.1321 | 780,727 | -0.00(-2.50%) |
Feb 04, 2022 | 0.1334 | 0.1375 | 0.1300 | 0.1355 | 476,776 | +0.00(+2.56%) |
Feb 03, 2022 | 0.1348 | 0.1288 | 0.1321 | 1,488,918 | -0.01(-5.31%) | |
Feb 02, 2022 | 0.1388 | 0.1456 | 0.1306 | 0.1395 | 7,230,318 | +0.00(+1.13%) |