Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0829 | 0.0846 | 0.0749 | 0.0780 | 951,792 | -0.00(-2.24%) |
Apr 28, 2022 | 0.0814 | 0.0846 | 0.0768 | 0.0797 | 1,361,686 | -0.00(-5.77%) |
Apr 27, 2022 | 0.0890 | 0.0895 | 0.0822 | 0.0846 | 474,046 | -0.00(-3.70%) |
Apr 26, 2022 | 0.0911 | 0.0973 | 0.0879 | 0.0879 | 757,905 | -0.00(-3.03%) |
Apr 25, 2022 | 0.0913 | 0.0975 | 0.0895 | 0.0906 | 1,440,463 | -0.00(-3.98%) |
Apr 22, 2022 | 0.0846 | 0.1058 | 0.0822 | 0.0944 | 8,334,813 | +0.01(+11.45%) |
Apr 21, 2022 | 0.0846 | 0.0875 | 0.0822 | 0.0847 | 855,208 | +0.00(+0.08%) |
Apr 20, 2022 | 0.0879 | 0.0879 | 0.0815 | 0.0846 | 906,861 | -0.00(-2.05%) |
Apr 19, 2022 | 0.0847 | 0.0890 | 0.0847 | 0.0864 | 477,112 | +0.00(+2.00%) |
Apr 18, 2022 | 0.0895 | 0.0925 | 0.0847 | 0.0847 | 456,490 | -0.00(-4.06%) |
Apr 14, 2022 | 0.0919 | 0.0929 | 0.0883 | 0.0883 | 954,852 | -0.00(-3.98%) |
Apr 13, 2022 | 0.0976 | 0.0976 | 0.0912 | 0.0919 | 1,057,838 | -0.00(-2.16%) |
Apr 12, 2022 | 0.0944 | 0.1009 | 0.0934 | 0.0940 | 2,214,019 | -0.00(-0.89%) |
Apr 11, 2022 | 0.0981 | 0.1035 | 0.0931 | 0.0948 | 1,037,014 | -0.00(-4.80%) |
Apr 08, 2022 | 0.1105 | 0.1105 | 0.0993 | 0.0996 | 1,481,153 | -0.01(-7.26%) |
Apr 07, 2022 | 0.1025 | 0.1090 | 0.1012 | 0.1074 | 966,441 | +0.00(+3.87%) |
Apr 06, 2022 | 0.1073 | 0.1074 | 0.1013 | 0.1034 | 545,233 | -0.00(-0.55%) |
Apr 05, 2022 | 0.1089 | 0.1089 | 0.1023 | 0.1040 | 534,615 | -0.01(-4.64%) |
Apr 04, 2022 | 0.1123 | 0.1128 | 0.1050 | 0.1090 | 1,111,163 | +0.00(+1.50%) |
Apr 01, 2022 | 0.1121 | 0.1123 | 0.1074 | 0.1074 | 1,039,871 | +0.00(+0.01%) |
Mar 31, 2022 | 0.1050 | 0.1121 | 0.1050 | 0.1074 | 559,692 | +0.00(+0.01%) |
Mar 30, 2022 | 0.1074 | 0.1090 | 0.1050 | 0.1074 | 556,251 | +0.00(+1.49%) |
Mar 29, 2022 | 0.1123 | 0.1123 | 0.1050 | 0.1058 | 1,107,593 | -0.01(-5.21%) |
Mar 28, 2022 | 0.1123 | 0.1123 | 0.1075 | 0.1116 | 707,173 | +0.00(+0.09%) |
Mar 25, 2022 | 0.1139 | 0.1155 | 0.1111 | 0.1115 | 498,545 | -0.00(-1.07%) |
Mar 24, 2022 | 0.1155 | 0.1155 | 0.1098 | 0.1127 | 431,032 | +0.00(+2.29%) |
Mar 23, 2022 | 0.1128 | 0.1172 | 0.1100 | 0.1102 | 774,447 | -0.01(-4.49%) |
Mar 22, 2022 | 0.1090 | 0.1154 | 0.1076 | 0.1154 | 2,061,548 | +0.01(+6.46%) |
Mar 21, 2022 | 0.1123 | 0.1139 | 0.1042 | 0.1084 | 1,864,791 | -0.00(-0.66%) |
Mar 18, 2022 | 0.1090 | 0.1123 | 0.1074 | 0.1091 | 1,146,084 | +0.00(+0.80%) |
Mar 17, 2022 | 0.1043 | 0.1121 | 0.1043 | 0.1082 | 2,044,017 | +0.00(+2.32%) |
Mar 16, 2022 | 0.1018 | 0.1073 | 0.0953 | 0.1058 | 3,991,180 | +0.01(+9.50%) |
Mar 15, 2022 | 0.0976 | 0.1010 | 0.0952 | 0.0966 | 5,442,200 | -0.00(-1.07%) |
Mar 14, 2022 | 0.1058 | 0.1064 | 0.0952 | 0.0976 | 1,763,722 | -0.01(-7.81%) |
Mar 11, 2022 | 0.1155 | 0.1179 | 0.1042 | 0.1059 | 2,509,473 | -0.01(-8.07%) |
Mar 10, 2022 | 0.1188 | 0.1188 | 0.1107 | 0.1152 | 2,166,311 | -0.01(-4.99%) |
Mar 09, 2022 | 0.1220 | 0.1220 | 0.1145 | 0.1213 | 2,432,743 | +0.00(+2.48%) |
Mar 08, 2022 | 0.1074 | 0.1204 | 0.1058 | 0.1183 | 4,277,706 | +0.01(+7.97%) |
Mar 07, 2022 | 0.1060 | 0.1140 | 0.1059 | 0.1096 | 2,539,201 | +0.00(+1.22%) |
Mar 04, 2022 | 0.1178 | 0.1204 | 0.1060 | 0.1083 | 3,044,838 | -0.01(-8.02%) |
Mar 03, 2022 | 0.1015 | 0.1201 | 0.0993 | 0.1177 | 6,624,895 | +0.01(+13.07%) |
Mar 02, 2022 | 0.1082 | 0.1082 | 0.0996 | 0.1041 | 1,713,924 | -0.00(-1.59%) |
Mar 01, 2022 | 0.1049 | 0.1088 | 0.1002 | 0.1058 | 3,511,345 | +0.00(+0.15%) |
Feb 28, 2022 | 0.0968 | 0.1064 | 0.0944 | 0.1056 | 2,721,118 | +0.01(+8.40%) |
Feb 25, 2022 | 0.1042 | 0.1019 | 0.0954 | 0.0974 | 1,467,672 | -0.00(-2.21%) |
Feb 24, 2022 | 0.0880 | 0.1025 | 0.0879 | 0.0996 | 2,516,847 | +0.01(+7.42%) |
Feb 23, 2022 | 0.1043 | 0.1058 | 0.0927 | 0.0927 | 3,901,472 | -0.01(-9.54%) |
Feb 22, 2022 | 0.1003 | 0.1066 | 0.0976 | 0.1025 | 7,047,945 | +0.01(+5.92%) |
Feb 18, 2022 | 0.0968 | 0 | +0.01(+8.13%) | |||
Feb 17, 2022 | 0.0863 | 0.0944 | 0.0846 | 0.0895 | 10,987,116 | +0.01(+6.40%) |
Feb 16, 2022 | 0.0860 | 0.0860 | 0.0814 | 0.0841 | 1,537,950 | +0.00(+0.80%) |
Feb 15, 2022 | 0.0830 | 0.0878 | 0.0822 | 0.0835 | 4,805,279 | +0.00(+0.53%) |
Feb 14, 2022 | 0.0830 | 0.0856 | 0.0819 | 0.0830 | 2,046,763 | -0.00(-2.15%) |
Feb 11, 2022 | 0.0910 | 0.0948 | 0.0823 | 0.0849 | 4,305,167 | -0.01(-6.79%) |
Feb 10, 2022 | 0.0899 | 0.0981 | 0.0867 | 0.0910 | 6,171,839 | +0.00(+1.21%) |
Feb 09, 2022 | 0.0872 | 0.0922 | 0.0866 | 0.0899 | 3,270,020 | +0.00(+3.87%) |
Feb 08, 2022 | 0.0911 | 0.0928 | 0.0848 | 0.0866 | 2,584,808 | -0.01(-6.65%) |
Feb 07, 2022 | 0.0960 | 0.0968 | 0.0905 | 0.0928 | 2,015,241 | +0.00(+2.54%) |
Feb 04, 2022 | 0.0895 | 0.0915 | 0.0863 | 0.0905 | 2,017,957 | -0.00(-1.14%) |
Feb 03, 2022 | 0.0944 | 0.0955 | 0.0903 | 0.0915 | 989,281 | -0.00(-1.40%) |
Feb 02, 2022 | 0.0993 | 0.1009 | 0.0916 | 0.0928 | 3,206,428 | -0.01(-5.80%) |