Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2990 | 0.3250 | 0.2980 | 0.3185 | 5,103,742 | +0.02(+6.24%) |
May 27, 2022 | 0.2950 | 0.3000 | 0.2895 | 0.2998 | 2,006,497 | +0.00(+0.27%) |
May 26, 2022 | 0.2917 | 0.2997 | 0.2860 | 0.2990 | 2,870,668 | +0.00(+0.81%) |
May 25, 2022 | 0.3000 | 0.3099 | 0.2870 | 0.2966 | 2,562,487 | -0.00(-1.46%) |
May 24, 2022 | 0.3085 | 0.3100 | 0.2982 | 0.3010 | 2,076,139 | -0.01(-2.90%) |
May 23, 2022 | 0.3126 | 0.3126 | 0.3061 | 0.3100 | 1,374,650 | +0.00(+0.00%) |
May 20, 2022 | 0.3110 | 0.3136 | 0.3056 | 0.3100 | 1,077,718 | +0.00(+0.00%) |
May 19, 2022 | 0.3105 | 0.3150 | 0.3026 | 0.3100 | 950,534 | -0.01(-2.52%) |
May 18, 2022 | 0.3140 | 0.3186 | 0.3001 | 0.3180 | 1,105,361 | +0.00(+1.27%) |
May 17, 2022 | 0.3150 | 0.3155 | 0.3016 | 0.3140 | 786,612 | +0.01(+4.67%) |
May 16, 2022 | 0.3055 | 0.3129 | 0.2960 | 0.3000 | 1,398,530 | +0.00(+1.35%) |
May 13, 2022 | 0.3028 | 0.3069 | 0.2950 | 0.2960 | 1,459,003 | +0.01(+3.86%) |
May 12, 2022 | 0.2870 | 0.3038 | 0.2850 | 0.2850 | 2,311,991 | -0.01(-2.03%) |
May 11, 2022 | 0.3100 | 0.3170 | 0.2851 | 0.2909 | 2,909,504 | -0.00(-1.39%) |
May 10, 2022 | 0.3000 | 0.3141 | 0.2864 | 0.2950 | 2,325,912 | +0.01(+4.61%) |
May 09, 2022 | 0.3200 | 0.3235 | 0.2819 | 0.2820 | 5,133,324 | -0.04(-12.83%) |
May 06, 2022 | 0.3320 | 0.3514 | 0.3210 | 0.3235 | 2,740,124 | -0.00(-1.28%) |
May 05, 2022 | 0.3584 | 0.3584 | 0.3157 | 0.3277 | 2,510,407 | -0.03(-7.56%) |
May 04, 2022 | 0.3570 | 0.3623 | 0.3433 | 0.3545 | 1,992,973 | +0.00(+0.37%) |
May 03, 2022 | 0.3410 | 0.3558 | 0.3410 | 0.3532 | 920,418 | +0.01(+3.24%) |
May 02, 2022 | 0.3500 | 0.3588 | 0.3400 | 0.3421 | 1,385,223 | -0.01(-3.63%) |
Apr 29, 2022 | 0.3630 | 0.3638 | 0.3509 | 0.3550 | 1,101,519 | -0.01(-2.74%) |
Apr 28, 2022 | 0.3500 | 0.3650 | 0.3406 | 0.3650 | 2,630,041 | +0.02(+6.07%) |
Apr 27, 2022 | 0.3415 | 0.3537 | 0.3400 | 0.3441 | 1,155,769 | +0.00(+1.24%) |
Apr 26, 2022 | 0.3595 | 0.3595 | 0.3352 | 0.3399 | 2,808,004 | -0.02(-5.53%) |
Apr 25, 2022 | 0.3561 | 0.3599 | 0.3304 | 0.3598 | 3,930,943 | +0.00(+0.73%) |
Apr 22, 2022 | 0.3600 | 0.3665 | 0.3550 | 0.3572 | 2,739,255 | +0.00(+0.42%) |
Apr 21, 2022 | 0.3824 | 0.3900 | 0.3557 | 0.3557 | 3,875,041 | -0.03(-7.03%) |
Apr 20, 2022 | 0.3882 | 0.3898 | 0.3800 | 0.3826 | 1,620,217 | -0.01(-2.40%) |
Apr 19, 2022 | 0.3865 | 0.3953 | 0.3777 | 0.3920 | 1,829,768 | +0.00(+0.87%) |
Apr 18, 2022 | 0.3953 | 0.3962 | 0.3825 | 0.3886 | 2,601,546 | -0.01(-2.85%) |
Apr 14, 2022 | 0.4050 | 0.4070 | 0.3872 | 0.4000 | 2,542,614 | -0.01(-2.44%) |
Apr 13, 2022 | 0.4000 | 0.4100 | 0.3924 | 0.4100 | 2,772,875 | +0.01(+3.80%) |
Apr 12, 2022 | 0.3800 | 0.3950 | 0.3789 | 0.3950 | 3,031,140 | +0.01(+2.38%) |
Apr 11, 2022 | 0.4011 | 0.4050 | 0.3800 | 0.3858 | 3,516,986 | -0.02(-5.90%) |
Apr 08, 2022 | 0.4053 | 0.4141 | 0.3950 | 0.4100 | 2,739,230 | +0.00(+0.49%) |
Apr 07, 2022 | 0.4090 | 0.4097 | 0.3979 | 0.4080 | 1,853,462 | +0.00(+0.44%) |
Apr 06, 2022 | 0.4110 | 0.4177 | 0.4000 | 0.4062 | 2,947,348 | -0.03(-6.62%) |
Apr 05, 2022 | 0.4450 | 0.4480 | 0.4108 | 0.4350 | 3,148,774 | -0.02(-3.33%) |
Apr 04, 2022 | 0.4500 | 0.4560 | 0.4225 | 0.4500 | 4,531,607 | +0.00(+0.22%) |
Apr 01, 2022 | 0.4200 | 0.4591 | 0.4100 | 0.4490 | 7,617,995 | +0.03(+8.19%) |
Mar 31, 2022 | 0.4200 | 0.4200 | 0.3976 | 0.4150 | 5,440,364 | +0.01(+1.97%) |
Mar 30, 2022 | 0.3972 | 0.4279 | 0.3912 | 0.4070 | 8,910,502 | +0.01(+2.62%) |
Mar 29, 2022 | 0.3930 | 0.4100 | 0.3871 | 0.3966 | 3,975,900 | -0.00(-0.85%) |
Mar 28, 2022 | 0.4000 | 0.4098 | 0.3867 | 0.4000 | 7,050,711 | -0.01(-2.44%) |
Mar 25, 2022 | 0.4226 | 0.4243 | 0.3900 | 0.4100 | 4,160,343 | -0.02(-4.43%) |
Mar 24, 2022 | 0.4118 | 0.4292 | 0.4050 | 0.4290 | 3,420,595 | +0.01(+2.14%) |
Mar 23, 2022 | 0.4114 | 0.4300 | 0.4100 | 0.4200 | 3,230,565 | +0.00(+1.03%) |
Mar 22, 2022 | 0.4200 | 0.4233 | 0.4002 | 0.4157 | 4,330,500 | -0.01(-1.38%) |
Mar 21, 2022 | 0.4000 | 0.4278 | 0.4000 | 0.4215 | 4,667,569 | +0.03(+8.08%) |
Mar 18, 2022 | 0.4250 | 0.4250 | 0.3900 | 0.3900 | 4,311,696 | -0.01(-2.33%) |
Mar 17, 2022 | 0.3950 | 0.4080 | 0.3920 | 0.3993 | 3,570,153 | +0.00(+1.22%) |
Mar 16, 2022 | 0.3904 | 0.4000 | 0.3630 | 0.3945 | 7,214,524 | -0.00(-1.15%) |
Mar 15, 2022 | 0.4140 | 0.4140 | 0.3800 | 0.3991 | 6,504,739 | +0.01(+2.86%) |
Mar 14, 2022 | 0.4480 | 0.4480 | 0.3804 | 0.3880 | 11,129,105 | -0.08(-16.92%) |
Mar 11, 2022 | 0.4300 | 0.5070 | 0.4202 | 0.4670 | 34,465,800 | +0.04(+8.73%) |
Mar 10, 2022 | 0.4100 | 0.4340 | 0.3853 | 0.4295 | 18,256,140 | +0.01(+2.26%) |
Mar 09, 2022 | 0.4260 | 0.4474 | 0.4000 | 0.4200 | 10,353,447 | -0.03(-6.67%) |
Mar 08, 2022 | 0.4750 | 0.5100 | 0.4200 | 0.4500 | 56,564,160 | +0.05(+12.50%) |
Mar 07, 2022 | 0.3599 | 0.4149 | 0.3500 | 0.4000 | 15,927,725 | +0.04(+11.76%) |
Mar 04, 2022 | 0.3410 | 0.3700 | 0.3351 | 0.3579 | 3,193,993 | +0.01(+2.26%) |
Mar 03, 2022 | 0.3514 | 0.3693 | 0.3405 | 0.3500 | 3,115,576 | -0.01(-2.64%) |
Mar 02, 2022 | 0.3700 | 0.3700 | 0.3501 | 0.3595 | 3,531,172 | -0.01(-2.84%) |