Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.2789 | 0.2800 | 0.2505 | 0.2540 | 1,926,880 | -0.03(-9.16%) |
Mar 30, 2022 | 0.2710 | 0.2800 | 0.2610 | 0.2796 | 1,286,330 | +0.01(+3.02%) |
Mar 29, 2022 | 0.2500 | 0.2749 | 0.2460 | 0.2714 | 2,084,180 | +0.01(+5.60%) |
Mar 28, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2570 | 2,211,942 | -0.01(-3.02%) |
Mar 25, 2022 | 0.2650 | 0.2830 | 0.2532 | 0.2650 | 2,780,449 | -0.01(-3.25%) |
Mar 24, 2022 | 0.2830 | 0.2852 | 0.2611 | 0.2739 | 3,615,396 | -0.01(-4.90%) |
Mar 23, 2022 | 0.2950 | 0.3143 | 0.2550 | 0.2880 | 4,502,653 | -0.02(-7.10%) |
Mar 22, 2022 | 0.3100 | 0.3150 | 0.2920 | 0.3100 | 6,932,109 | -0.02(-6.06%) |
Mar 21, 2022 | 0.3100 | 0.3488 | 0.2910 | 0.3300 | 13,869,836 | +0.04(+13.79%) |
Mar 18, 2022 | 0.2900 | 0.3580 | 0.2802 | 0.2900 | 41,963,568 | +0.05(+22.36%) |
Mar 17, 2022 | 0.2465 | 0.2560 | 0.2220 | 0.2370 | 7,237,119 | +0.00(+2.16%) |
Mar 16, 2022 | 0.2480 | 0.2580 | 0.2110 | 0.2320 | 16,682,380 | -0.04(-14.07%) |
Mar 15, 2022 | 0.2800 | 0.2980 | 0.2000 | 0.2700 | 73,322,712 | +0.07(+36.92%) |
Mar 14, 2022 | 0.2200 | 0.2249 | 0.1951 | 0.1972 | 2,248,188 | -0.03(-11.57%) |
Mar 11, 2022 | 0.2199 | 0.2380 | 0.2020 | 0.2230 | 3,220,294 | +0.01(+2.34%) |
Mar 10, 2022 | 0.2224 | 0.2224 | 0.2020 | 0.2179 | 1,762,535 | -0.01(-2.29%) |
Mar 09, 2022 | 0.2169 | 0.2251 | 0.2068 | 0.2230 | 4,115,041 | +0.02(+11.56%) |
Mar 08, 2022 | 0.2000 | 0.2074 | 0.1900 | 0.1999 | 2,711,742 | -0.01(-3.80%) |
Mar 07, 2022 | 0.2000 | 0.2195 | 0.1880 | 0.2078 | 4,165,067 | -0.01(-2.85%) |
Mar 04, 2022 | 0.2200 | 0.2300 | 0.2050 | 0.2139 | 5,151,154 | -0.03(-12.30%) |
Mar 03, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2439 | 9,280,473 | -0.02(-6.23%) |
Mar 02, 2022 | 0.3800 | 0.3947 | 0.2500 | 0.2601 | 33,726,072 | -0.06(-18.79%) |
Mar 01, 2022 | 0.2400 | 0.3600 | 0.2376 | 0.3203 | 19,293,616 | +0.09(+36.24%) |
Feb 28, 2022 | 0.2680 | 0.2680 | 0.2200 | 0.2351 | 1,444,982 | -0.01(-5.96%) |
Feb 25, 2022 | 0.2700 | 0.2581 | 0.2400 | 0.2500 | 174,469 | -0.01(-2.00%) |
Feb 24, 2022 | 0.2295 | 0.2695 | 0.2020 | 0.2551 | 334,868 | -0.01(-3.00%) |
Feb 23, 2022 | 0.2849 | 0.2849 | 0.2600 | 0.2630 | 335,573 | -0.02(-7.30%) |
Feb 22, 2022 | 0.3000 | 0.3000 | 0.2635 | 0.2837 | 429,714 | -0.00(-1.49%) |
Feb 18, 2022 | 0.2880 | 0 | -0.02(-7.04%) | |||
Feb 17, 2022 | 0.3100 | 0.3200 | 0.2930 | 0.3098 | 458,833 | +0.00(+0.03%) |
Feb 16, 2022 | 0.3000 | 0.3238 | 0.2903 | 0.3097 | 476,812 | +0.02(+6.76%) |
Feb 15, 2022 | 0.3099 | 0.3100 | 0.2892 | 0.2901 | 265,391 | +0.00(+1.43%) |
Feb 14, 2022 | 0.3255 | 0.3255 | 0.2801 | 0.2860 | 396,300 | -0.02(-6.60%) |
Feb 11, 2022 | 0.3399 | 0.3399 | 0.3021 | 0.3062 | 341,583 | -0.01(-4.28%) |
Feb 10, 2022 | 0.3295 | 0.3295 | 0.3083 | 0.3199 | 270,435 | -0.00(-0.06%) |
Feb 09, 2022 | 0.3300 | 0.3350 | 0.3051 | 0.3201 | 542,067 | +0.01(+3.22%) |
Feb 08, 2022 | 0.3100 | 0.3302 | 0.2950 | 0.3101 | 625,488 | -0.01(-3.03%) |
Feb 07, 2022 | 0.3500 | 0.3844 | 0.3000 | 0.3198 | 729,534 | -0.02(-5.38%) |
Feb 04, 2022 | 0.3198 | 0.3699 | 0.3106 | 0.3380 | 420,163 | +0.03(+10.82%) |
Feb 03, 2022 | 0.3300 | 0.3030 | 0.3050 | 270,046 | -0.03(-10.19%) | |
Feb 02, 2022 | 0.3596 | 0.3596 | 0.3359 | 0.3396 | 105,056 | -0.00(-0.85%) |
Feb 01, 2022 | 0.3500 | 0.3700 | 0.3312 | 0.3425 | 328,572 | -0.01(-2.14%) |
Jan 31, 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 199,397 | +0.03(+11.11%) |
Jan 28, 2022 | 0.3160 | 0.3640 | 0.2916 | 0.3150 | 650,918 | -0.00(-0.32%) |
Jan 27, 2022 | 0.3342 | 0.3342 | 0.3160 | 0.3160 | 129,006 | -0.00(-1.25%) |
Jan 26, 2022 | 0.3400 | 0.3400 | 0.3172 | 0.3200 | 320,734 | -0.01(-1.75%) |
Jan 25, 2022 | 0.3292 | 0.3343 | 0.3045 | 0.3257 | 195,228 | -0.00(-1.30%) |
Jan 24, 2022 | 0.3500 | 0.3613 | 0.3000 | 0.3300 | 645,158 | -0.03(-9.09%) |
Jan 21, 2022 | 0.3787 | 0.3800 | 0.3510 | 0.3630 | 227,790 | -0.01(-1.89%) |
Jan 20, 2022 | 0.3862 | 0.3862 | 0.3700 | 0.3700 | 384,853 | +0.00(+0.00%) |
Jan 19, 2022 | 0.3600 | 0.3801 | 0.3500 | 0.3700 | 383,413 | +0.02(+4.23%) |
Jan 18, 2022 | 0.4100 | 0.4135 | 0.3533 | 0.3550 | 791,924 | -0.06(-13.69%) |
Jan 14, 2022 | 0.4113 | 0 | +0.01(+1.26%) | |||
Jan 13, 2022 | 0.4500 | 0.4960 | 0.4011 | 0.4062 | 1,103,937 | -0.05(-11.39%) |
Jan 12, 2022 | 0.4700 | 0.4888 | 0.4400 | 0.4584 | 410,900 | +0.00(+0.97%) |
Jan 11, 2022 | 0.4500 | 0.4790 | 0.4401 | 0.4540 | 335,919 | +0.02(+4.85%) |
Jan 10, 2022 | 0.4900 | 0.4899 | 0.4300 | 0.4330 | 685,052 | -0.05(-10.22%) |
Jan 07, 2022 | 0.4800 | 0.5030 | 0.4800 | 0.4823 | 458,383 | +0.00(+0.48%) |
Jan 06, 2022 | 0.5010 | 0.5190 | 0.4561 | 0.4800 | 736,699 | -0.04(-6.80%) |
Jan 05, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5150 | 783,609 | -0.04(-7.49%) |
Jan 04, 2022 | 0.5500 | 0.5650 | 0.5320 | 0.5567 | 965,396 | -0.02(-2.84%) |