Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3500 | 0.3800 | 0.3440 | 0.3560 | 1,087,538 | +0.03(+8.54%) |
May 27, 2022 | 0.3690 | 0.3690 | 0.3236 | 0.3280 | 471,036 | -0.02(-4.73%) |
May 26, 2022 | 0.3170 | 0.3550 | 0.2900 | 0.3443 | 2,043,975 | +0.06(+21.06%) |
May 25, 2022 | 0.3000 | 0.3000 | 0.2789 | 0.2844 | 261,697 | +0.00(+1.57%) |
May 24, 2022 | 0.2995 | 0.2999 | 0.2580 | 0.2800 | 375,984 | -0.02(-5.98%) |
May 23, 2022 | 0.3300 | 0.3300 | 0.2855 | 0.2978 | 113,674 | -0.00(-0.73%) |
May 20, 2022 | 0.3090 | 0.3211 | 0.2855 | 0.3000 | 314,077 | +0.01(+1.69%) |
May 19, 2022 | 0.2360 | 0.2950 | 0.2360 | 0.2950 | 1,454,561 | +0.05(+21.90%) |
May 18, 2022 | 0.2200 | 0.2420 | 0.2142 | 0.2420 | 250,476 | +0.02(+11.26%) |
May 17, 2022 | 0.2250 | 0.2419 | 0.2175 | 0.2175 | 170,142 | -0.00(-1.14%) |
May 16, 2022 | 0.1700 | 0.2393 | 0.1700 | 0.2200 | 485,065 | +0.04(+25.00%) |
May 13, 2022 | 0.1750 | 0.1945 | 0.1723 | 0.1760 | 203,451 | +0.01(+3.53%) |
May 12, 2022 | 0.1650 | 0.1828 | 0.1602 | 0.1700 | 317,554 | -0.01(-5.56%) |
May 11, 2022 | 0.1800 | 0.1825 | 0.1719 | 0.1800 | 177,970 | -0.00(-0.39%) |
May 10, 2022 | 0.1810 | 0.2080 | 0.1750 | 0.1807 | 977,935 | -0.02(-10.81%) |
May 09, 2022 | 0.2037 | 0.2200 | 0.1848 | 0.2026 | 619,808 | -0.02(-7.91%) |
May 06, 2022 | 0.2037 | 0.2358 | 0.2037 | 0.2200 | 197,898 | +0.00(+0.41%) |
May 05, 2022 | 0.2233 | 0.2364 | 0.2100 | 0.2191 | 280,309 | -0.00(-1.75%) |
May 04, 2022 | 0.2190 | 0.2312 | 0.2120 | 0.2230 | 199,472 | -0.01(-4.99%) |
May 03, 2022 | 0.2590 | 0.2800 | 0.2250 | 0.2347 | 275,101 | -0.01(-2.61%) |
May 02, 2022 | 0.2500 | 0.2580 | 0.2376 | 0.2410 | 318,253 | -0.01(-4.97%) |
Apr 29, 2022 | 0.2730 | 0.2896 | 0.2501 | 0.2536 | 493,077 | -0.03(-9.43%) |
Apr 28, 2022 | 0.2710 | 0.2826 | 0.2651 | 0.2800 | 194,059 | -0.00(-0.18%) |
Apr 27, 2022 | 0.2915 | 0.3200 | 0.2705 | 0.2805 | 527,612 | -0.01(-3.28%) |
Apr 26, 2022 | 0.2890 | 0.3300 | 0.2730 | 0.2900 | 747,264 | +0.01(+3.61%) |
Apr 25, 2022 | 0.2800 | 0.3000 | 0.2600 | 0.2799 | 425,942 | -0.00(-0.04%) |
Apr 22, 2022 | 0.3037 | 0.3128 | 0.2700 | 0.2800 | 760,506 | -0.01(-3.45%) |
Apr 21, 2022 | 0.2355 | 0.2990 | 0.2300 | 0.2900 | 988,792 | +0.05(+20.83%) |
Apr 20, 2022 | 0.3180 | 0.3442 | 0.2400 | 0.2400 | 1,774,985 | -0.09(-28.32%) |
Apr 19, 2022 | 0.2900 | 0.3468 | 0.2800 | 0.3348 | 1,663,812 | +0.05(+19.57%) |
Apr 18, 2022 | 0.2442 | 0.2800 | 0.2360 | 0.2800 | 687,140 | +0.04(+14.66%) |
Apr 14, 2022 | 0.2536 | 0.2642 | 0.2360 | 0.2442 | 590,303 | +0.00(+0.74%) |
Apr 13, 2022 | 0.2210 | 0.2500 | 0.2070 | 0.2424 | 2,203,119 | +0.04(+19.41%) |
Apr 12, 2022 | 0.1880 | 0.2130 | 0.1640 | 0.2030 | 1,673,497 | +0.03(+19.27%) |
Apr 11, 2022 | 0.1650 | 0.1821 | 0.1450 | 0.1702 | 1,096,881 | +0.01(+3.84%) |
Apr 08, 2022 | 0.1320 | 0.1639 | 0.1320 | 0.1639 | 446,865 | +0.02(+14.54%) |
Apr 07, 2022 | 0.1270 | 0.1431 | 0.1255 | 0.1431 | 502,691 | +0.02(+14.48%) |
Apr 06, 2022 | 0.1200 | 0.1360 | 0.1200 | 0.1250 | 261,027 | -0.01(-5.80%) |
Apr 05, 2022 | 0.1340 | 0.1362 | 0.1300 | 0.1327 | 558,683 | -0.00(-1.70%) |
Apr 04, 2022 | 0.1482 | 0.1482 | 0.1300 | 0.1350 | 733,024 | -0.01(-7.22%) |
Apr 01, 2022 | 0.1470 | 0.1590 | 0.1400 | 0.1455 | 300,586 | +0.00(+1.54%) |
Mar 31, 2022 | 0.1500 | 0.1590 | 0.1403 | 0.1433 | 385,287 | -0.01(-6.16%) |
Mar 30, 2022 | 0.1581 | 0.1683 | 0.1490 | 0.1527 | 1,011,269 | -0.01(-8.84%) |
Mar 29, 2022 | 0.1900 | 0.1900 | 0.1660 | 0.1675 | 820,943 | -0.01(-6.94%) |
Mar 28, 2022 | 0.1800 | 0.1863 | 0.1767 | 0.1800 | 178,835 | -0.00(-2.44%) |
Mar 25, 2022 | 0.1829 | 0.1880 | 0.1675 | 0.1845 | 262,575 | +0.00(+0.87%) |
Mar 24, 2022 | 0.1830 | 0.1830 | 0.1730 | 0.1829 | 99,391 | +0.01(+2.93%) |
Mar 23, 2022 | 0.1950 | 0.1950 | 0.1711 | 0.1777 | 284,574 | -0.00(-1.28%) |
Mar 22, 2022 | 0.1739 | 0.1870 | 0.1700 | 0.1800 | 296,612 | +0.01(+3.57%) |
Mar 21, 2022 | 0.1803 | 0.1850 | 0.1713 | 0.1738 | 300,827 | -0.01(-3.44%) |
Mar 18, 2022 | 0.1784 | 0.1829 | 0.1713 | 0.1800 | 202,869 | +0.00(+0.00%) |
Mar 17, 2022 | 0.1671 | 0.1832 | 0.1671 | 0.1800 | 447,052 | +0.00(+1.18%) |
Mar 16, 2022 | 0.1950 | 0.1950 | 0.1671 | 0.1779 | 235,324 | +0.01(+4.28%) |
Mar 15, 2022 | 0.1757 | 0.1802 | 0.1703 | 0.1706 | 156,056 | -0.00(-2.51%) |
Mar 14, 2022 | 0.1950 | 0.1976 | 0.1748 | 0.1750 | 242,433 | -0.01(-3.05%) |
Mar 11, 2022 | 0.1950 | 0.1950 | 0.1786 | 0.1805 | 210,157 | -0.01(-2.80%) |
Mar 10, 2022 | 0.1500 | 0.1857 | 0.1500 | 0.1857 | 303,071 | +0.02(+9.95%) |
Mar 09, 2022 | 0.1510 | 0.1698 | 0.1510 | 0.1689 | 624,017 | +0.01(+3.56%) |
Mar 08, 2022 | 0.1700 | 0.1750 | 0.1578 | 0.1631 | 816,255 | -0.01(-5.01%) |
Mar 07, 2022 | 0.1627 | 0.1738 | 0.1550 | 0.1717 | 1,011,854 | -0.01(-2.99%) |
Mar 04, 2022 | 0.1880 | 0.1880 | 0.1550 | 0.1770 | 1,994,486 | -0.00(-0.06%) |
Mar 03, 2022 | 0.1858 | 0.1858 | 0.1716 | 0.1771 | 418,018 | -0.00(-2.32%) |
Mar 02, 2022 | 0.1900 | 0.1900 | 0.1750 | 0.1813 | 974,906 | -0.01(-3.72%) |