Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2495 | 0.2495 | 0.2350 | 0.2389 | 473,245 | -0.01(-3.08%) |
Apr 28, 2022 | 0.2360 | 0.2500 | 0.2331 | 0.2465 | 482,379 | +0.01(+2.49%) |
Apr 27, 2022 | 0.2370 | 0.2440 | 0.2355 | 0.2405 | 306,034 | +0.00(+1.39%) |
Apr 26, 2022 | 0.2435 | 0.2435 | 0.2350 | 0.2372 | 658,982 | -0.01(-2.51%) |
Apr 25, 2022 | 0.2568 | 0.2568 | 0.2379 | 0.2433 | 473,914 | -0.00(-0.29%) |
Apr 22, 2022 | 0.2498 | 0.2498 | 0.2359 | 0.2440 | 861,720 | -0.01(-2.32%) |
Apr 21, 2022 | 0.2603 | 0.2610 | 0.2473 | 0.2498 | 761,242 | -0.02(-5.74%) |
Apr 20, 2022 | 0.2480 | 0.2650 | 0.2480 | 0.2650 | 846,233 | +0.02(+7.59%) |
Apr 19, 2022 | 0.2415 | 0.2600 | 0.2400 | 0.2463 | 1,448,879 | +0.00(+0.74%) |
Apr 18, 2022 | 0.2550 | 0.2590 | 0.2401 | 0.2445 | 1,353,301 | -0.02(-7.74%) |
Apr 14, 2022 | 0.2650 | 0.2668 | 0.2550 | 0.2650 | 799,398 | -0.00(-0.75%) |
Apr 13, 2022 | 0.2543 | 0.2690 | 0.2525 | 0.2670 | 1,449,467 | +0.01(+2.34%) |
Apr 12, 2022 | 0.2484 | 0.2700 | 0.2455 | 0.2609 | 3,145,536 | +0.02(+6.49%) |
Apr 11, 2022 | 0.2621 | 0.2621 | 0.2420 | 0.2450 | 985,779 | -0.02(-5.77%) |
Apr 08, 2022 | 0.2544 | 0.2620 | 0.2461 | 0.2600 | 1,195,841 | +0.01(+3.05%) |
Apr 07, 2022 | 0.2650 | 0.2650 | 0.2500 | 0.2523 | 1,403,051 | -0.01(-3.00%) |
Apr 06, 2022 | 0.2810 | 0.2810 | 0.2600 | 0.2601 | 1,459,952 | -0.02(-7.11%) |
Apr 05, 2022 | 0.2854 | 0.2977 | 0.2716 | 0.2800 | 855,152 | -0.01(-4.11%) |
Apr 04, 2022 | 0.2907 | 0.2947 | 0.2800 | 0.2920 | 1,335,891 | +0.00(+1.49%) |
Apr 01, 2022 | 0.2966 | 0.2980 | 0.2854 | 0.2877 | 838,685 | +0.00(+0.84%) |
Mar 31, 2022 | 0.3263 | 0.3274 | 0.2689 | 0.2853 | 3,775,110 | -0.05(-15.09%) |
Mar 30, 2022 | 0.3200 | 0.3360 | 0.3110 | 0.3360 | 1,714,757 | +0.01(+3.70%) |
Mar 29, 2022 | 0.3400 | 0.3497 | 0.3200 | 0.3240 | 1,879,783 | -0.02(-5.95%) |
Mar 28, 2022 | 0.3500 | 0.3513 | 0.3200 | 0.3445 | 2,010,348 | -0.01(-2.38%) |
Mar 25, 2022 | 0.3400 | 0.3599 | 0.3339 | 0.3529 | 2,203,381 | +0.00(+0.40%) |
Mar 24, 2022 | 0.3443 | 0.3900 | 0.3270 | 0.3515 | 11,188,909 | +0.01(+1.88%) |
Mar 23, 2022 | 0.3300 | 0.3528 | 0.3075 | 0.3450 | 6,079,285 | +0.00(+1.47%) |
Mar 22, 2022 | 0.3800 | 0.3970 | 0.3200 | 0.3400 | 7,656,662 | -0.04(-10.53%) |
Mar 21, 2022 | 0.4000 | 0.4394 | 0.3500 | 0.3800 | 22,822,350 | -0.05(-11.63%) |
Mar 18, 2022 | 0.3600 | 0.4300 | 0.3116 | 0.4300 | 33,792,200 | +0.08(+23.99%) |
Mar 17, 2022 | 0.2500 | 0.3868 | 0.2450 | 0.3468 | 30,683,304 | +0.09(+37.56%) |
Mar 16, 2022 | 0.2410 | 0.2544 | 0.2400 | 0.2521 | 1,432,421 | +0.01(+5.04%) |
Mar 15, 2022 | 0.2300 | 0.2451 | 0.2231 | 0.2400 | 1,177,699 | +0.01(+3.90%) |
Mar 14, 2022 | 0.2510 | 0.2510 | 0.2300 | 0.2310 | 883,336 | -0.01(-2.86%) |
Mar 11, 2022 | 0.2500 | 0.2549 | 0.2322 | 0.2378 | 2,082,371 | -0.01(-4.77%) |
Mar 10, 2022 | 0.2539 | 0.2587 | 0.2368 | 0.2497 | 1,240,953 | -0.00(-1.11%) |
Mar 09, 2022 | 0.2457 | 0.2550 | 0.2455 | 0.2525 | 930,395 | +0.01(+2.85%) |
Mar 08, 2022 | 0.2400 | 0.2500 | 0.2200 | 0.2455 | 1,472,959 | +0.00(+1.03%) |
Mar 07, 2022 | 0.2410 | 0.2572 | 0.2410 | 0.2430 | 1,068,881 | +0.00(+0.21%) |
Mar 04, 2022 | 0.2605 | 0.2636 | 0.2401 | 0.2425 | 780,409 | -0.01(-4.68%) |
Mar 03, 2022 | 0.2700 | 0.2700 | 0.2505 | 0.2544 | 990,865 | -0.01(-2.15%) |
Mar 02, 2022 | 0.2500 | 0.2700 | 0.2452 | 0.2600 | 1,252,560 | +0.02(+6.73%) |
Mar 01, 2022 | 0.2401 | 0.2585 | 0.2401 | 0.2436 | 1,062,728 | -0.00(-0.20%) |
Feb 28, 2022 | 0.2280 | 0.2490 | 0.2280 | 0.2441 | 503,441 | +0.01(+2.56%) |
Feb 25, 2022 | 0.2420 | 0.2500 | 0.2302 | 0.2380 | 648,730 | -0.00(-1.94%) |
Feb 24, 2022 | 0.2299 | 0.2488 | 0.2200 | 0.2427 | 1,435,841 | +0.00(+1.13%) |
Feb 23, 2022 | 0.2493 | 0.2549 | 0.2351 | 0.2400 | 737,535 | -0.01(-2.12%) |
Feb 22, 2022 | 0.2505 | 0.2520 | 0.2450 | 0.2452 | 1,126,649 | -0.01(-3.01%) |
Feb 18, 2022 | 0.2528 | 0 | -0.01(-3.81%) | |||
Feb 17, 2022 | 0.2749 | 0.2829 | 0.2529 | 0.2628 | 842,481 | -0.01(-3.77%) |
Feb 16, 2022 | 0.2550 | 0.2886 | 0.2550 | 0.2731 | 1,108,850 | +0.01(+3.76%) |
Feb 15, 2022 | 0.2400 | 0.2800 | 0.2445 | 0.2632 | 2,806,490 | +0.02(+7.43%) |
Feb 14, 2022 | 0.2652 | 0.2700 | 0.2338 | 0.2450 | 1,421,095 | -0.02(-6.52%) |
Feb 11, 2022 | 0.2800 | 0.2818 | 0.2601 | 0.2621 | 1,107,921 | -0.01(-3.28%) |
Feb 10, 2022 | 0.2750 | 0.2890 | 0.2610 | 0.2710 | 1,926,257 | -0.01(-1.85%) |
Feb 09, 2022 | 0.2685 | 0.2925 | 0.2578 | 0.2761 | 3,365,476 | +0.01(+2.26%) |
Feb 08, 2022 | 0.3100 | 0.3150 | 0.2500 | 0.2700 | 7,999,050 | -0.01(-5.10%) |
Feb 07, 2022 | 0.2400 | 0.2890 | 0.2400 | 0.2845 | 6,718,270 | +0.05(+19.99%) |
Feb 04, 2022 | 0.2400 | 0.2440 | 0.2257 | 0.2371 | 585,846 | +0.00(+1.72%) |
Feb 03, 2022 | 0.2485 | 0.2321 | 0.2331 | 916,112 | -0.01(-2.47%) | |
Feb 02, 2022 | 0.2500 | 0.2630 | 0.2366 | 0.2390 | 1,263,096 | -0.02(-8.04%) |