Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0 | +0.00(+0.00%) | ||||
Jun 23, 2022 | 0.3000 | 0.3135 | 0.2845 | 0.3006 | 64,934 | +0.00(+1.55%) |
Jun 22, 2022 | 0.3067 | 0.3113 | 0.2899 | 0.2960 | 55,954 | +0.00(+1.34%) |
Jun 21, 2022 | 0.3050 | 0.3146 | 0.2800 | 0.2921 | 81,816 | -0.02(-4.98%) |
Jun 17, 2022 | 0.3200 | 0.3250 | 0.2960 | 0.3074 | 57,044 | -0.01(-3.94%) |
Jun 16, 2022 | 0.3329 | 0.3367 | 0.3200 | 0.3200 | 13,577 | -0.01(-2.79%) |
Jun 15, 2022 | 0.3349 | 0.3517 | 0.3280 | 0.3292 | 25,027 | -0.01(-1.70%) |
Jun 14, 2022 | 0.3590 | 0.3590 | 0.3300 | 0.3349 | 64,510 | -0.03(-8.32%) |
Jun 13, 2022 | 0.3700 | 0.3708 | 0.3500 | 0.3653 | 65,767 | +0.00(+1.16%) |
Jun 10, 2022 | 0.3700 | 0.3706 | 0.3511 | 0.3611 | 37,629 | -0.00(-1.07%) |
Jun 09, 2022 | 0.3700 | 0.3827 | 0.3650 | 0.3650 | 51,493 | -0.01(-3.13%) |
Jun 08, 2022 | 0.4100 | 0.4100 | 0.3768 | 0.3768 | 84,249 | +0.00(+0.86%) |
Jun 07, 2022 | 0.3890 | 0.3990 | 0.3736 | 0.3736 | 60,232 | -0.02(-4.21%) |
Jun 06, 2022 | 0.3800 | 0.3954 | 0.3800 | 0.3900 | 29,044 | -0.01(-1.37%) |
Jun 03, 2022 | 0.3800 | 0.4169 | 0.3800 | 0.3954 | 299,667 | +0.01(+1.75%) |
Jun 02, 2022 | 0.3910 | 0.3954 | 0.3711 | 0.3886 | 22,443 | -0.00(-0.61%) |
Jun 01, 2022 | 0.3701 | 0.3910 | 0.3701 | 0.3910 | 38,150 | +0.03(+7.12%) |
May 31, 2022 | 0.3650 | 0.3800 | 0.3643 | 0.3650 | 24,567 | +0.00(+1.11%) |
May 27, 2022 | 0.3600 | 0.3800 | 0.3515 | 0.3610 | 29,219 | +0.01(+3.14%) |
May 26, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | 17,130 | -0.00(-0.48%) |
May 25, 2022 | 0.3805 | 0.3805 | 0.3517 | 0.3517 | 38,511 | -0.03(-7.57%) |
May 24, 2022 | 0.3948 | 0.3948 | 0.3787 | 0.3805 | 21,898 | -0.03(-7.08%) |
May 23, 2022 | 0.3800 | 0.4096 | 0.3800 | 0.4095 | 43,240 | +0.02(+5.41%) |
May 20, 2022 | 0.3886 | 0.4186 | 0.3885 | 0.3885 | 19,035 | -0.02(-4.36%) |
May 19, 2022 | 0.3814 | 0.4100 | 0.3800 | 0.4062 | 50,161 | +0.02(+3.91%) |
May 18, 2022 | 0.4095 | 0.4200 | 0.3909 | 0.3909 | 16,038 | +0.00(+0.23%) |
May 17, 2022 | 0.4331 | 0.4331 | 0.3815 | 0.3900 | 22,548 | -0.02(-5.45%) |
May 16, 2022 | 0.3815 | 0.4280 | 0.3700 | 0.4125 | 48,690 | +0.03(+8.13%) |
May 13, 2022 | 0.3976 | 0.3976 | 0.3700 | 0.3815 | 32,396 | -0.01(-2.70%) |
May 12, 2022 | 0.3600 | 0.3921 | 0.3555 | 0.3921 | 52,782 | +0.02(+5.97%) |
May 11, 2022 | 0.3900 | 0.3942 | 0.3696 | 0.3700 | 33,714 | -0.01(-3.80%) |
May 10, 2022 | 0.4000 | 0.4000 | 0.3602 | 0.3846 | 92,394 | -0.02(-4.59%) |
May 09, 2022 | 0.4291 | 0.4552 | 0.4010 | 0.4031 | 62,467 | -0.02(-4.02%) |
May 06, 2022 | 0.4700 | 0.4800 | 0.4014 | 0.4200 | 146,387 | -0.08(-15.85%) |
May 05, 2022 | 0.5000 | 0.5254 | 0.4455 | 0.4991 | 140,707 | +0.00(+0.81%) |
May 04, 2022 | 0.4300 | 0.5300 | 0.4212 | 0.4951 | 202,909 | +0.06(+12.52%) |
May 03, 2022 | 0.4400 | 0.4400 | 0.4008 | 0.4400 | 124,570 | -0.00(-0.90%) |
May 02, 2022 | 0.4400 | 0.4888 | 0.4397 | 0.4440 | 117,752 | -0.01(-1.11%) |
Apr 29, 2022 | 0.4200 | 0.4887 | 0.4200 | 0.4490 | 96,801 | +0.01(+2.49%) |
Apr 28, 2022 | 0.4500 | 0.4900 | 0.3258 | 0.4381 | 1,258,730 | -0.04(-9.13%) |
Apr 27, 2022 | 0.5400 | 0.5816 | 0.4821 | 0.4821 | 205,074 | -0.08(-13.91%) |
Apr 26, 2022 | 0.6500 | 0.6700 | 0.5037 | 0.5600 | 458,478 | -0.11(-15.92%) |
Apr 25, 2022 | 0.6889 | 0.7100 | 0.6400 | 0.6660 | 121,285 | -0.02(-3.32%) |
Apr 22, 2022 | 0.6700 | 0.7064 | 0.6152 | 0.6889 | 420,394 | +0.06(+9.33%) |
Apr 21, 2022 | 0.5600 | 0.7700 | 0.5600 | 0.6301 | 1,763,180 | +0.09(+15.61%) |
Apr 20, 2022 | 0.5551 | 0.5700 | 0.5410 | 0.5450 | 60,562 | -0.01(-2.14%) |
Apr 19, 2022 | 0.5400 | 0.5600 | 0.5217 | 0.5569 | 116,830 | +0.03(+5.08%) |
Apr 18, 2022 | 0.5370 | 0.5390 | 0.5300 | 0.5300 | 29,762 | -0.01(-1.85%) |
Apr 14, 2022 | 0.5618 | 0.5898 | 0.5220 | 0.5400 | 53,097 | -0.05(-8.47%) |
Apr 13, 2022 | 0.5600 | 0.5900 | 0.5401 | 0.5900 | 26,186 | +0.03(+6.29%) |
Apr 12, 2022 | 0.5600 | 0.5800 | 0.5510 | 0.5551 | 60,799 | -0.01(-1.33%) |
Apr 11, 2022 | 0.6147 | 0.6147 | 0.5615 | 0.5626 | 35,292 | -0.01(-1.32%) |
Apr 08, 2022 | 0.5650 | 0.5799 | 0.5650 | 0.5701 | 10,596 | +0.00(+0.02%) |
Apr 07, 2022 | 0.5620 | 0.5792 | 0.5515 | 0.5700 | 30,159 | +0.01(+1.39%) |
Apr 06, 2022 | 0.6017 | 0.6061 | 0.5620 | 0.5622 | 83,215 | -0.04(-7.23%) |
Apr 05, 2022 | 0.6300 | 0.6307 | 0.6018 | 0.6060 | 46,074 | -0.04(-5.58%) |
Apr 04, 2022 | 0.6090 | 0.6700 | 0.6000 | 0.6418 | 116,963 | +0.06(+9.71%) |
Apr 01, 2022 | 0.6400 | 0.6400 | 0.5800 | 0.5850 | 234,679 | -0.06(-8.59%) |
Mar 31, 2022 | 0.7200 | 0.7200 | 0.6099 | 0.6400 | 203,036 | -0.06(-8.57%) |
Mar 30, 2022 | 0.6900 | 0.7300 | 0.6782 | 0.7000 | 135,821 | +0.00(+0.57%) |
Mar 29, 2022 | 0.6792 | 0.7106 | 0.6606 | 0.6960 | 68,474 | +0.03(+3.80%) |
Mar 28, 2022 | 0.6600 | 0.7200 | 0.6577 | 0.6705 | 215,200 | +0.01(+1.95%) |
Mar 25, 2022 | 0.6700 | 0.6900 | 0.6500 | 0.6577 | 119,134 | -0.01(-1.84%) |
Mar 24, 2022 | 0.7000 | 0.7100 | 0.6412 | 0.6700 | 49,282 | -0.03(-4.56%) |
Mar 23, 2022 | 0.6531 | 0.7100 | 0.6208 | 0.7020 | 245,840 | +0.02(+2.23%) |
Mar 22, 2022 | 0.6120 | 0.7013 | 0.5933 | 0.6867 | 1,397,332 | +0.08(+12.57%) |
Mar 21, 2022 | 0.6400 | 0.6400 | 0.5813 | 0.6100 | 129,187 | -0.03(-4.82%) |
Mar 18, 2022 | 0.5800 | 0.6500 | 0.5800 | 0.6409 | 195,297 | +0.03(+5.13%) |
Mar 17, 2022 | 0.5947 | 0.6099 | 0.5700 | 0.6096 | 70,994 | -0.00(-0.07%) |
Mar 16, 2022 | 0.5700 | 0.6100 | 0.5500 | 0.6100 | 151,404 | +0.05(+7.96%) |
Mar 15, 2022 | 0.5664 | 0.5800 | 0.5474 | 0.5650 | 312,523 | +0.00(+0.89%) |
Mar 14, 2022 | 0.5826 | 0.7467 | 0.5400 | 0.5600 | 1,398,340 | -0.03(-5.52%) |
Mar 11, 2022 | 0.6000 | 0.6148 | 0.5801 | 0.5927 | 153,072 | -0.01(-1.25%) |
Mar 10, 2022 | 0.6600 | 0.6800 | 0.5800 | 0.6002 | 460,074 | -0.10(-14.26%) |
Mar 09, 2022 | 0.6600 | 0.8000 | 0.6255 | 0.7000 | 2,132,299 | +0.04(+6.06%) |
Mar 08, 2022 | 0.6388 | 0.6600 | 0.6101 | 0.6600 | 379,803 | +0.02(+3.59%) |
Mar 07, 2022 | 0.6700 | 0.6720 | 0.5803 | 0.6371 | 760,685 | -0.04(-6.17%) |
Mar 04, 2022 | 0.6239 | 0.7127 | 0.5415 | 0.6790 | 2,184,458 | +0.05(+7.78%) |
Mar 03, 2022 | 0.5900 | 0.7000 | 0.5900 | 0.6300 | 2,280,189 | +0.06(+10.53%) |
Mar 02, 2022 | 0.5125 | 0.6391 | 0.4502 | 0.5700 | 3,255,757 | +0.02(+3.64%) |