Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0998 | 0.1449 | 0.0930 | 0.1345 | 287,046 | +0.04(+40.10%) |
Mar 30, 2022 | 0.1000 | 0.1000 | 0.0920 | 0.0960 | 32,353 | -0.01(-9.43%) |
Mar 29, 2022 | 0.0864 | 0.1060 | 0.0864 | 0.1060 | 25,297 | +0.01(+7.83%) |
Mar 28, 2022 | 0.0860 | 0.1105 | 0.0860 | 0.0983 | 22,858 | +0.00(+0.72%) |
Mar 25, 2022 | 0.1085 | 0.1200 | 0.0905 | 0.0976 | 168,456 | +0.00(+2.31%) |
Mar 24, 2022 | 0.0850 | 0.0954 | 0.0850 | 0.0954 | 42,266 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0920 | 0.0988 | 0.0920 | 0.0954 | 62,565 | +0.00(+3.70%) |
Mar 22, 2022 | 0.0850 | 0.1000 | 0.0850 | 0.0920 | 124,817 | +0.00(+0.00%) |
Mar 21, 2022 | 0.1000 | 0.1000 | 0.0920 | 0.0920 | 18,611 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0828 | 0.0990 | 0.0828 | 0.0920 | 14,181 | -0.01(-7.07%) |
Mar 17, 2022 | 0.0960 | 0.0990 | 0.0920 | 0.0990 | 6,061 | +0.01(+7.61%) |
Mar 16, 2022 | 0.0828 | 0.0960 | 0.0828 | 0.0920 | 23,307 | -0.00(-4.17%) |
Mar 15, 2022 | 0.0910 | 0.1000 | 0.0910 | 0.0960 | 112,342 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0900 | 0.1110 | 0.0900 | 0.0960 | 11,087 | +0.00(+4.35%) |
Mar 11, 2022 | 0.0920 | 0.1000 | 0.0920 | 0.0920 | 24,247 | -0.01(-8.00%) |
Mar 10, 2022 | 0.0920 | 0.1000 | 0.0920 | 0.1000 | 33,500 | +0.01(+7.53%) |
Mar 09, 2022 | 0.0965 | 0.1221 | 0.0930 | 0.0930 | 64,629 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0965 | 0.1000 | 0.0740 | 0.0930 | 17,781 | +0.00(+0.00%) |
Mar 07, 2022 | 0.0930 | 0.1000 | 0.0930 | 0.0930 | 22,075 | -0.00(-0.53%) |
Mar 04, 2022 | 0.0939 | 0.1100 | 0.0828 | 0.0935 | 11,584 | +0.00(+0.54%) |
Mar 03, 2022 | 0.0930 | 0.1100 | 0.0930 | 0.0930 | 4,572 | +0.00(+0.00%) |
Mar 02, 2022 | 0.1100 | 0.1100 | 0.0910 | 0.0930 | 31,830 | -0.00(-1.80%) |
Mar 01, 2022 | 0.0945 | 0.1019 | 0.0930 | 0.0947 | 5,646 | -0.01(-7.07%) |
Feb 28, 2022 | 0.0900 | 0.1221 | 0.0900 | 0.1019 | 20,187 | +0.01(+9.33%) |
Feb 25, 2022 | 0.0960 | 0.1000 | 0.0932 | 0.0932 | 26,586 | +0.00(+0.76%) |
Feb 24, 2022 | 0.1000 | 0.1095 | 0.0874 | 0.0925 | 28,632 | -0.01(-8.51%) |
Feb 23, 2022 | 0.0865 | 0.1110 | 0.0865 | 0.1011 | 32,609 | -0.00(-0.39%) |
Feb 22, 2022 | 0.0765 | 0.1110 | 0.0765 | 0.1015 | 81,645 | +0.01(+10.33%) |
Feb 18, 2022 | 0.0920 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 0.0900 | 0.1059 | 0.0900 | 0.0920 | 25,886 | -0.01(-8.00%) |
Feb 16, 2022 | 0.0900 | 0.1200 | 0.0900 | 0.1000 | 28,473 | +0.01(+9.17%) |
Feb 15, 2022 | 0.0950 | 0.1140 | 0.0865 | 0.0916 | 15,132 | -0.01(-8.95%) |
Feb 14, 2022 | 0.1056 | 0.1190 | 0.0912 | 0.1006 | 5,677 | +0.00(+0.60%) |
Feb 11, 2022 | 0.0880 | 0.1200 | 0.0880 | 0.1000 | 51,173 | -0.01(-9.09%) |
Feb 10, 2022 | 0.0910 | 0.1100 | 0.0910 | 0.1100 | 54,869 | +0.02(+20.88%) |
Feb 09, 2022 | 0.0910 | 0.1200 | 0.0910 | 0.0910 | 28,183 | +0.00(+0.00%) |
Feb 08, 2022 | 0.0900 | 0.1129 | 0.0900 | 0.0910 | 58,078 | -0.01(-10.17%) |
Feb 07, 2022 | 0.0900 | 0.1130 | 0.0870 | 0.1013 | 71,567 | -0.00(-0.69%) |
Feb 04, 2022 | 0.0900 | 0.1110 | 0.0900 | 0.1020 | 39,695 | +0.01(+13.33%) |
Feb 03, 2022 | 0.0900 | 0.0900 | 187,699 | -0.01(-9.09%) | ||
Feb 02, 2022 | 0.1075 | 0.1075 | 0.0990 | 0.0990 | 15,533 | -0.01(-7.91%) |
Feb 01, 2022 | 0.1110 | 0.1200 | 0.1000 | 0.1075 | 60,205 | +0.00(+2.38%) |
Jan 31, 2022 | 0.1000 | 0.1100 | 0.0950 | 0.1050 | 79,511 | +0.00(+3.45%) |
Jan 28, 2022 | 0.0900 | 0.1200 | 0.0900 | 0.1015 | 131,782 | +0.01(+7.07%) |
Jan 27, 2022 | 0.1100 | 0.1100 | 0.0948 | 0.0948 | 47,662 | -0.01(-5.20%) |
Jan 26, 2022 | 0.0920 | 0.1100 | 0.0900 | 0.1000 | 92,329 | +0.01(+5.49%) |
Jan 25, 2022 | 0.1100 | 0.1100 | 0.0900 | 0.0948 | 39,884 | -0.02(-13.82%) |
Jan 24, 2022 | 0.1000 | 0.1250 | 0.0900 | 0.1100 | 228,416 | -0.01(-4.35%) |
Jan 21, 2022 | 0.1150 | 0.1230 | 0.1100 | 0.1150 | 49,360 | -0.01(-6.12%) |
Jan 20, 2022 | 0.1162 | 0.1399 | 0.1162 | 0.1225 | 26,152 | +0.00(+2.08%) |
Jan 19, 2022 | 0.1340 | 0.1475 | 0.1100 | 0.1200 | 23,232 | -0.02(-12.73%) |
Jan 18, 2022 | 0.1410 | 0.1650 | 0.1375 | 0.1375 | 80,115 | -0.01(-4.51%) |
Jan 14, 2022 | 0.1440 | 0 | -0.01(-4.00%) | |||
Jan 13, 2022 | 0.1350 | 0.1700 | 0.1350 | 0.1500 | 23,763 | -0.02(-10.98%) |
Jan 12, 2022 | 0.1777 | 0.1865 | 0.1500 | 0.1685 | 24,382 | +0.00(+2.43%) |
Jan 11, 2022 | 0.1488 | 0.1645 | 0.1488 | 0.1645 | 27,711 | +0.01(+4.18%) |
Jan 10, 2022 | 0.1420 | 0.1669 | 0.1420 | 0.1579 | 20,135 | -0.01(-7.12%) |
Jan 07, 2022 | 0.1697 | 0.1840 | 0.1442 | 0.1700 | 73,869 | +0.00(+2.35%) |
Jan 06, 2022 | 0.1360 | 0.1700 | 0.1360 | 0.1661 | 12,498 | -0.01(-7.72%) |
Jan 05, 2022 | 0.1350 | 0.1879 | 0.1350 | 0.1800 | 44,692 | +0.02(+12.57%) |
Jan 04, 2022 | 0.1842 | 0.1931 | 0.1568 | 0.1599 | 40,072 | -0.00(-0.06%) |