Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.2300 | 0.2398 | 0.2200 | 0.2206 | 669,691 | -0.00(-0.63%) |
Apr 28, 2022 | 0.2340 | 0.2400 | 0.2200 | 0.2220 | 450,253 | -0.01(-5.49%) |
Apr 27, 2022 | 0.2265 | 0.2399 | 0.2195 | 0.2349 | 1,052,435 | +0.01(+5.81%) |
Apr 26, 2022 | 0.2300 | 0.2359 | 0.2201 | 0.2220 | 794,756 | -0.01(-4.72%) |
Apr 25, 2022 | 0.2420 | 0.2442 | 0.2300 | 0.2330 | 850,028 | -0.01(-3.72%) |
Apr 22, 2022 | 0.2575 | 0.2580 | 0.2420 | 0.2420 | 687,315 | -0.02(-6.20%) |
Apr 21, 2022 | 0.2540 | 0.2599 | 0.2420 | 0.2580 | 1,090,770 | +0.02(+6.61%) |
Apr 20, 2022 | 0.2465 | 0.2500 | 0.2405 | 0.2420 | 573,789 | -0.01(-4.46%) |
Apr 19, 2022 | 0.2400 | 0.2560 | 0.2350 | 0.2533 | 926,122 | +0.01(+5.54%) |
Apr 18, 2022 | 0.2350 | 0.2501 | 0.2350 | 0.2400 | 909,027 | -0.00(-0.83%) |
Apr 14, 2022 | 0.2410 | 0.2430 | 0.2310 | 0.2420 | 1,525,171 | +0.00(+0.41%) |
Apr 13, 2022 | 0.2300 | 0.2440 | 0.2318 | 0.2410 | 969,537 | +0.00(+2.08%) |
Apr 12, 2022 | 0.2341 | 0.2490 | 0.2310 | 0.2361 | 1,230,100 | +0.00(+0.04%) |
Apr 11, 2022 | 0.2500 | 0.2660 | 0.2350 | 0.2360 | 2,026,409 | -0.01(-5.90%) |
Apr 08, 2022 | 0.2700 | 0.2718 | 0.2500 | 0.2508 | 2,417,028 | -0.02(-7.96%) |
Apr 07, 2022 | 0.2811 | 0.2817 | 0.2589 | 0.2725 | 3,126,645 | -0.01(-3.37%) |
Apr 06, 2022 | 0.3000 | 0.3148 | 0.2800 | 0.2820 | 6,282,842 | -0.03(-10.90%) |
Apr 05, 2022 | 0.3450 | 0.3798 | 0.3025 | 0.3165 | 25,755,160 | -0.00(-1.09%) |
Apr 04, 2022 | 0.2897 | 0.3699 | 0.2850 | 0.3200 | 25,740,212 | +0.03(+8.55%) |
Apr 01, 2022 | 0.2720 | 0.3200 | 0.2720 | 0.2948 | 5,874,977 | +0.02(+7.99%) |
Mar 31, 2022 | 0.2606 | 0.2830 | 0.2160 | 0.2730 | 12,913,077 | +0.01(+3.84%) |
Mar 30, 2022 | 0.2677 | 0.2800 | 0.2598 | 0.2629 | 1,469,793 | -0.01(-4.12%) |
Mar 29, 2022 | 0.2683 | 0.3020 | 0.2625 | 0.2742 | 5,128,024 | +0.00(+1.71%) |
Mar 28, 2022 | 0.2702 | 0.2780 | 0.2600 | 0.2696 | 1,577,060 | -0.01(-1.96%) |
Mar 25, 2022 | 0.2749 | 0.2850 | 0.2570 | 0.2750 | 2,822,142 | +0.01(+4.56%) |
Mar 24, 2022 | 0.2600 | 0.2827 | 0.2500 | 0.2630 | 2,283,351 | +0.00(+0.50%) |
Mar 23, 2022 | 0.2786 | 0.2847 | 0.2400 | 0.2617 | 6,177,019 | -0.02(-8.18%) |
Mar 22, 2022 | 0.2900 | 0.2990 | 0.2755 | 0.2850 | 2,369,065 | -0.01(-1.72%) |
Mar 21, 2022 | 0.3005 | 0.3049 | 0.2643 | 0.2900 | 6,644,715 | -0.03(-8.52%) |
Mar 18, 2022 | 0.3000 | 0.3299 | 0.2710 | 0.3170 | 13,749,637 | -0.01(-3.94%) |
Mar 17, 2022 | 0.4090 | 0.4388 | 0.3260 | 0.3300 | 83,478,992 | +0.09(+39.06%) |
Mar 16, 2022 | 0.2278 | 0.2400 | 0.2200 | 0.2373 | 17,710,220 | +0.04(+18.65%) |
Mar 15, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 275,510 | +0.00(+0.00%) |
Mar 14, 2022 | 0.2000 | 0.2370 | 0.1930 | 0.2000 | 427,734 | -0.02(-9.05%) |
Mar 11, 2022 | 0.2280 | 0.2422 | 0.2120 | 0.2199 | 487,239 | -0.01(-6.03%) |
Mar 10, 2022 | 0.2490 | 0.2490 | 0.2280 | 0.2340 | 294,146 | -0.02(-6.62%) |
Mar 09, 2022 | 0.2400 | 0.2580 | 0.2300 | 0.2506 | 434,613 | +0.02(+6.68%) |
Mar 08, 2022 | 0.2152 | 0.2450 | 0.2015 | 0.2349 | 1,446,358 | +0.02(+7.75%) |
Mar 07, 2022 | 0.2300 | 0.2398 | 0.2153 | 0.2180 | 704,121 | -0.00(-2.07%) |
Mar 04, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2226 | 430,418 | +0.00(+0.32%) |
Mar 03, 2022 | 0.2540 | 0.2600 | 0.2200 | 0.2219 | 1,417,637 | -0.02(-7.35%) |
Mar 02, 2022 | 0.2370 | 0.2550 | 0.2210 | 0.2395 | 1,538,425 | -0.00(-0.54%) |
Mar 01, 2022 | 0.2300 | 0.2470 | 0.2310 | 0.2408 | 639,333 | +0.00(+1.95%) |
Feb 28, 2022 | 0.2403 | 0.2499 | 0.2310 | 0.2362 | 1,513,633 | -0.01(-5.52%) |
Feb 25, 2022 | 0.1819 | 0.2500 | 0.1885 | 0.2500 | 6,443,986 | +0.07(+39.43%) |
Feb 24, 2022 | 0.2000 | 0.2000 | 0.1700 | 0.1793 | 2,328,031 | -0.03(-13.80%) |
Feb 23, 2022 | 0.2050 | 0.2220 | 0.2010 | 0.2080 | 391,039 | +0.00(+2.41%) |
Feb 22, 2022 | 0.2200 | 0.2300 | 0.2012 | 0.2031 | 1,037,429 | -0.03(-11.70%) |
Feb 18, 2022 | 0.2300 | 0 | -0.02(-7.18%) | |||
Feb 17, 2022 | 0.2512 | 0.2800 | 0.2475 | 0.2478 | 547,301 | -0.01(-4.32%) |
Feb 16, 2022 | 0.2500 | 0.2712 | 0.2400 | 0.2590 | 932,176 | +0.02(+7.92%) |
Feb 15, 2022 | 0.2710 | 0.2730 | 0.2300 | 0.2400 | 1,021,606 | -0.02(-8.29%) |
Feb 14, 2022 | 0.2450 | 0.2680 | 0.2411 | 0.2617 | 958,908 | +0.02(+8.59%) |
Feb 11, 2022 | 0.2720 | 0.2951 | 0.2410 | 0.2410 | 1,494,455 | -0.04(-13.93%) |
Feb 10, 2022 | 0.2878 | 0.2980 | 0.2670 | 0.2800 | 1,536,737 | -0.00(-1.75%) |
Feb 09, 2022 | 0.2814 | 0.3180 | 0.2801 | 0.2850 | 826,339 | -0.00(-0.14%) |
Feb 08, 2022 | 0.2500 | 0.2900 | 0.2450 | 0.2854 | 1,402,785 | +0.02(+5.66%) |
Feb 07, 2022 | 0.3133 | 0.3246 | 0.2400 | 0.2701 | 2,873,452 | -0.04(-12.87%) |
Feb 04, 2022 | 0.3022 | 0.3260 | 0.3011 | 0.3100 | 3,116,789 | +0.01(+3.06%) |
Feb 03, 2022 | 0.2881 | 0.3301 | 0.2626 | 0.3008 | 1,514,454 | +0.01(+5.17%) |
Feb 02, 2022 | 0.2900 | 0.3100 | 0.2610 | 0.2860 | 863,918 | +0.01(+3.17%) |