Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0173 | 0.0180 | 0.0170 | 0.0174 | 3,426,326 | -0.00(-1.14%) |
Apr 28, 2022 | 0.0192 | 0.0192 | 0.0171 | 0.0176 | 4,725,299 | -0.00(-2.22%) |
Apr 27, 2022 | 0.0180 | 0.0187 | 0.0171 | 0.0180 | 4,027,223 | +0.00(+0.00%) |
Apr 26, 2022 | 0.0184 | 0.0188 | 0.0171 | 0.0180 | 6,865,561 | -0.00(-0.55%) |
Apr 25, 2022 | 0.0192 | 0.0192 | 0.0180 | 0.0181 | 3,726,311 | +0.00(+1.12%) |
Apr 22, 2022 | 0.0193 | 0.0195 | 0.0178 | 0.0179 | 3,580,490 | -0.00(-4.28%) |
Apr 21, 2022 | 0.0182 | 0.0189 | 0.0178 | 0.0187 | 5,551,301 | +0.00(+2.75%) |
Apr 20, 2022 | 0.0180 | 0.0197 | 0.0179 | 0.0182 | 3,837,805 | +0.00(+0.00%) |
Apr 19, 2022 | 0.0187 | 0.0190 | 0.0180 | 0.0182 | 4,270,531 | -0.00(-2.67%) |
Apr 18, 2022 | 0.0183 | 0.0187 | 0.0160 | 0.0187 | 4,436,847 | +0.00(+2.75%) |
Apr 14, 2022 | 0.0191 | 0.0194 | 0.0180 | 0.0182 | 5,014,682 | -0.00(-3.70%) |
Apr 13, 2022 | 0.0195 | 0.0200 | 0.0168 | 0.0189 | 12,285,696 | +0.00(+5.00%) |
Apr 12, 2022 | 0.0194 | 0.0200 | 0.0180 | 0.0180 | 9,926,468 | -0.00(-7.22%) |
Apr 11, 2022 | 0.0210 | 0.0211 | 0.0189 | 0.0194 | 9,608,868 | -0.00(-7.62%) |
Apr 08, 2022 | 0.0201 | 0.0211 | 0.0200 | 0.0210 | 8,233,092 | +0.00(+4.48%) |
Apr 07, 2022 | 0.0214 | 0.0228 | 0.0200 | 0.0201 | 13,859,466 | -0.00(-7.80%) |
Apr 06, 2022 | 0.0240 | 0.0249 | 0.0210 | 0.0218 | 12,530,228 | -0.00(-3.54%) |
Apr 05, 2022 | 0.0250 | 0.0264 | 0.0210 | 0.0226 | 19,581,234 | -0.00(-10.67%) |
Apr 04, 2022 | 0.0290 | 0.0290 | 0.0250 | 0.0253 | 18,454,356 | +0.00(+1.20%) |
Apr 01, 2022 | 0.0250 | 0.0275 | 0.0237 | 0.0250 | 33,523,584 | +0.00(+2.88%) |
Mar 31, 2022 | 0.0289 | 0.0289 | 0.0240 | 0.0243 | 14,952,033 | -0.00(-12.59%) |
Mar 30, 2022 | 0.0281 | 0.0295 | 0.0260 | 0.0278 | 35,349,440 | +0.00(+2.96%) |
Mar 29, 2022 | 0.0250 | 0.0296 | 0.0240 | 0.0270 | 32,319,500 | +0.00(+5.88%) |
Mar 28, 2022 | 0.0250 | 0.0259 | 0.0220 | 0.0255 | 21,104,488 | +0.00(+2.41%) |
Mar 25, 2022 | 0.0230 | 0.0279 | 0.0212 | 0.0249 | 78,034,320 | +0.00(+13.70%) |
Mar 24, 2022 | 0.0160 | 0.0220 | 0.0152 | 0.0219 | 40,884,784 | +0.01(+37.74%) |
Mar 23, 2022 | 0.0154 | 0.0160 | 0.0152 | 0.0159 | 5,536,513 | +0.00(+2.58%) |
Mar 22, 2022 | 0.0155 | 0.0159 | 0.0152 | 0.0155 | 5,616,739 | +0.00(+0.00%) |
Mar 21, 2022 | 0.0160 | 0.0165 | 0.0152 | 0.0155 | 4,397,588 | -0.00(-0.64%) |
Mar 18, 2022 | 0.0153 | 0.0157 | 0.0150 | 0.0156 | 7,135,500 | +0.00(+2.63%) |
Mar 17, 2022 | 0.0150 | 0.0157 | 0.0150 | 0.0152 | 4,947,332 | +0.00(+0.00%) |
Mar 16, 2022 | 0.0151 | 0.0161 | 0.0150 | 0.0152 | 11,853,268 | -0.00(-0.65%) |
Mar 15, 2022 | 0.0155 | 0.0156 | 0.0150 | 0.0153 | 6,981,683 | +0.00(+0.66%) |
Mar 14, 2022 | 0.0159 | 0.0160 | 0.0149 | 0.0152 | 6,106,098 | +0.00(+1.33%) |
Mar 11, 2022 | 0.0160 | 0.0162 | 0.0150 | 0.0150 | 19,732,532 | -0.00(-3.85%) |
Mar 10, 2022 | 0.0154 | 0.0163 | 0.0154 | 0.0156 | 10,344,242 | +0.00(+0.65%) |
Mar 09, 2022 | 0.0156 | 0.0160 | 0.0151 | 0.0155 | 5,958,947 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0154 | 0.0164 | 0.0150 | 0.0155 | 11,601,616 | -0.00(-2.52%) |
Mar 07, 2022 | 0.0165 | 0.0168 | 0.0153 | 0.0159 | 10,195,714 | -0.00(-3.64%) |
Mar 04, 2022 | 0.0167 | 0.0168 | 0.0162 | 0.0165 | 3,810,841 | -0.00(-1.20%) |
Mar 03, 2022 | 0.0165 | 0.0169 | 0.0160 | 0.0167 | 2,367,392 | +0.00(+1.21%) |
Mar 02, 2022 | 0.0168 | 0.0170 | 0.0160 | 0.0165 | 4,357,192 | +0.00(+0.00%) |
Mar 01, 2022 | 0.0165 | 0.0170 | 0.0165 | 0.0165 | 3,975,779 | -0.00(-1.79%) |
Feb 28, 2022 | 0.0167 | 0.0172 | 0.0160 | 0.0168 | 4,694,641 | +0.00(+0.60%) |
Feb 25, 2022 | 0.0164 | 0.0168 | 0.0160 | 0.0167 | 2,523,160 | +0.00(+3.73%) |
Feb 24, 2022 | 0.0160 | 0.0164 | 0.0158 | 0.0161 | 6,108,252 | +0.00(+0.62%) |
Feb 23, 2022 | 0.0168 | 0.0170 | 0.0160 | 0.0160 | 10,207,031 | -0.00(-1.23%) |
Feb 22, 2022 | 0.0165 | 0.0172 | 0.0161 | 0.0162 | 6,492,767 | +0.00(+0.62%) |
Feb 18, 2022 | 0.0161 | 0 | -0.00(-4.17%) | |||
Feb 17, 2022 | 0.0167 | 0.0180 | 0.0165 | 0.0168 | 4,299,971 | +0.00(+0.60%) |
Feb 16, 2022 | 0.0162 | 0.0169 | 0.0162 | 0.0167 | 3,079,967 | +0.00(+1.21%) |
Feb 15, 2022 | 0.0169 | 0.0169 | 0.0164 | 0.0165 | 5,891,431 | -0.00(-0.60%) |
Feb 14, 2022 | 0.0170 | 0.0172 | 0.0163 | 0.0166 | 9,184,180 | -0.00(-2.35%) |
Feb 11, 2022 | 0.0165 | 0.0175 | 0.0164 | 0.0170 | 11,047,471 | +0.00(+0.59%) |
Feb 10, 2022 | 0.0168 | 0.0170 | 0.0164 | 0.0169 | 6,110,410 | +0.00(+0.60%) |
Feb 09, 2022 | 0.0175 | 0.0178 | 0.0161 | 0.0168 | 13,340,563 | +0.00(+0.60%) |
Feb 08, 2022 | 0.0169 | 0.0175 | 0.0160 | 0.0167 | 4,862,957 | +0.00(+1.21%) |
Feb 07, 2022 | 0.0173 | 0.0173 | 0.0164 | 0.0165 | 7,180,886 | -0.00(-3.51%) |
Feb 04, 2022 | 0.0176 | 0.0178 | 0.0165 | 0.0171 | 7,182,440 | +0.00(+0.59%) |
Feb 03, 2022 | 0.0180 | 0.0169 | 0.0170 | 7,594,434 | -0.00(-3.95%) | |
Feb 02, 2022 | 0.0178 | 0.0178 | 0.0174 | 0.0177 | 8,445,938 | +0.00(+1.14%) |