Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4699 | 0.4699 | 0.4699 | 0.4699 | 230 | +0.12(+34.26%) |
May 27, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 302 | -0.07(-15.66%) |
May 26, 2022 | 0.4499 | 0.4999 | 0.3001 | 0.4150 | 14,532 | -0.04(-7.78%) |
May 25, 2022 | 0.4500 | 0.4500 | 0.3010 | 0.4500 | 4,169 | +0.00(+0.02%) |
May 24, 2022 | 0.3500 | 0.4500 | 0.3500 | 0.4499 | 2,632 | -0.00(-0.02%) |
May 23, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 2,132 | +0.02(+4.65%) |
May 20, 2022 | 0.2610 | 0.4300 | 0.2610 | 0.4300 | 65,581 | +0.04(+11.69%) |
May 19, 2022 | 0.2810 | 0.3900 | 0.2810 | 0.3850 | 14,629 | +0.06(+20.24%) |
May 18, 2022 | 0.3201 | 0.3900 | 0.3201 | 0.3202 | 5,273 | +0.00(+0.03%) |
May 17, 2022 | 0.3100 | 0.3900 | 0.2610 | 0.3201 | 23,021 | -0.03(-8.54%) |
May 16, 2022 | 0.3200 | 0.3500 | 0.3100 | 0.3500 | 13,550 | +0.03(+11.11%) |
May 13, 2022 | 0.3250 | 0.3800 | 0.3050 | 0.3150 | 27,078 | +0.00(+1.29%) |
May 12, 2022 | 0.3800 | 0.3900 | 0.2710 | 0.3110 | 6,710 | -0.06(-15.95%) |
May 11, 2022 | 0.3240 | 0.3900 | 0.3240 | 0.3700 | 25,893 | +0.02(+5.74%) |
May 10, 2022 | 0.3900 | 0.4000 | 0.3240 | 0.3499 | 17,873 | -0.00(-1.07%) |
May 09, 2022 | 0.4000 | 0.4000 | 0.3537 | 0.3537 | 5,098 | -0.05(-11.58%) |
May 06, 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 1,670 | +0.00(+0.00%) |
May 05, 2022 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 19,657 | -0.02(-4.76%) |
May 04, 2022 | 0.4310 | 0.4700 | 0.2821 | 0.4200 | 254,131 | -0.05(-10.64%) |
May 03, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 1,079 | +0.01(+2.17%) |
May 02, 2022 | 0.4550 | 0.4625 | 0.3901 | 0.4600 | 46,390 | +0.01(+2.79%) |
Apr 29, 2022 | 0.4300 | 0.4550 | 0.4300 | 0.4475 | 5,843 | -0.00(-1.00%) |
Apr 28, 2022 | 0.4325 | 0.4550 | 0.3900 | 0.4520 | 14,502 | +0.06(+15.87%) |
Apr 27, 2022 | 0.3901 | 0.4100 | 0.3901 | 0.3901 | 6,589 | -0.01(-2.48%) |
Apr 26, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 172 | -0.01(-2.82%) |
Apr 25, 2022 | 0.3901 | 0.4116 | 0.3900 | 0.4116 | 10,202 | -0.01(-2.00%) |
Apr 22, 2022 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 5,800 | +0.00(+0.00%) |
Apr 21, 2022 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 4,713 | -0.03(-6.46%) |
Apr 20, 2022 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 165 | +0.03(+6.90%) |
Apr 19, 2022 | 0.4599 | 0.4600 | 0.4200 | 0.4200 | 2,513 | +0.00(+0.00%) |
Apr 18, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 505 | -0.04(-8.70%) |
Apr 14, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4600 | 7,086 | +0.03(+8.21%) |
Apr 13, 2022 | 0.4251 | 0.4251 | 0.4251 | 0.4251 | 350 | +0.01(+1.19%) |
Apr 12, 2022 | 0.4600 | 0.4600 | 0.4201 | 0.4201 | 7,942 | -0.01(-2.30%) |
Apr 11, 2022 | 0.4679 | 0.4679 | 0.4300 | 0.4300 | 3,834 | +0.00(+0.00%) |
Apr 08, 2022 | 0.4301 | 0.4500 | 0.4300 | 0.4300 | 6,480 | -0.01(-2.29%) |
Apr 07, 2022 | 0.4301 | 0.4490 | 0.4301 | 0.4401 | 1,221 | -0.01(-2.20%) |
Apr 06, 2022 | 0.4699 | 0.4699 | 0.4500 | 0.4500 | 2,505 | +0.02(+4.65%) |
Apr 05, 2022 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 8,588 | -0.06(-12.24%) |
Apr 04, 2022 | 0.4700 | 0.4900 | 0.4400 | 0.4900 | 10,743 | +0.02(+4.26%) |
Mar 31, 2022 | 0.4700 | 32 | +0.01(+2.40%) | |||
Mar 30, 2022 | 0.4420 | 0.4590 | 0.4420 | 0.4590 | 3,031 | +0.01(+2.07%) |
Mar 29, 2022 | 0.4600 | 0.4600 | 0.4445 | 0.4497 | 3,031 | +0.02(+4.58%) |
Mar 28, 2022 | 0.4700 | 0.4700 | 0.4176 | 0.4300 | 18,021 | -0.02(-4.44%) |
Mar 25, 2022 | 0.4500 | 0.4560 | 0.4499 | 0.4500 | 19,087 | +0.02(+4.65%) |
Mar 24, 2022 | 0.4420 | 0.4420 | 0.4256 | 0.4300 | 8,957 | -0.01(-2.71%) |
Mar 23, 2022 | 0.4210 | 0.4600 | 0.4210 | 0.4420 | 3,242 | -0.03(-5.94%) |
Mar 22, 2022 | 0.4700 | 0.4700 | 0.4398 | 0.4699 | 3,577 | -0.00(-0.02%) |
Mar 21, 2022 | 0.4898 | 0.4898 | 0.4150 | 0.4700 | 5,668 | +0.00(+0.00%) |
Mar 18, 2022 | 0.4150 | 0.4899 | 0.4150 | 0.4700 | 2,758 | -0.01(-2.04%) |
Mar 17, 2022 | 0.4998 | 0.4998 | 0.4160 | 0.4798 | 4,055 | +0.04(+9.00%) |
Mar 16, 2022 | 0.4400 | 0.4999 | 0.4399 | 0.4402 | 5,789 | +0.02(+3.58%) |
Mar 15, 2022 | 0.3901 | 0.4498 | 0.3901 | 0.4250 | 4,766 | -0.02(-5.53%) |
Mar 14, 2022 | 0.4200 | 0.4499 | 0.4000 | 0.4499 | 12,409 | +0.02(+4.63%) |
Mar 10, 2022 | 0.4300 | 0 | -0.01(-1.15%) | |||
Mar 09, 2022 | 0.4350 | 0.4675 | 0.4300 | 0.4350 | 1,579 | -0.04(-9.37%) |
Mar 08, 2022 | 0.4311 | 0.4800 | 0.4311 | 0.4800 | 996 | +0.00(+0.95%) |
Mar 07, 2022 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 101 | +0.04(+10.02%) |
Mar 04, 2022 | 0.4400 | 0.4400 | 0.4311 | 0.4322 | 16,652 | -0.03(-6.04%) |
Mar 03, 2022 | 0.4450 | 0.4600 | 0.4300 | 0.4600 | 23,361 | +0.03(+6.73%) |
Mar 02, 2022 | 0.5100 | 0.5100 | 0.4101 | 0.4310 | 53,197 | -0.08(-15.49%) |