Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3194 | 0.3194 | 0.2880 | 0.3035 | 41,219 | +0.01(+3.94%) |
May 27, 2022 | 0.3260 | 0.3260 | 0.2907 | 0.2920 | 83,950 | -0.00(-0.68%) |
May 26, 2022 | 0.2844 | 0.3036 | 0.2844 | 0.2940 | 70,289 | -0.00(-0.84%) |
May 25, 2022 | 0.2928 | 0.3100 | 0.2928 | 0.2965 | 39,350 | -0.00(-0.64%) |
May 24, 2022 | 0.3100 | 0.3254 | 0.2900 | 0.2984 | 56,008 | -0.03(-8.61%) |
May 23, 2022 | 0.3441 | 0.3441 | 0.2660 | 0.3265 | 54,244 | +0.02(+7.90%) |
May 20, 2022 | 0.3300 | 0.3400 | 0.2887 | 0.3026 | 106,173 | -0.02(-6.89%) |
May 19, 2022 | 0.3191 | 0.3314 | 0.3100 | 0.3250 | 36,398 | +0.03(+8.33%) |
May 18, 2022 | 0.3580 | 0.3580 | 0.2990 | 0.3000 | 76,931 | -0.02(-5.00%) |
May 17, 2022 | 0.3490 | 0.3490 | 0.3050 | 0.3158 | 40,384 | -0.01(-2.98%) |
May 16, 2022 | 0.3107 | 0.3414 | 0.2896 | 0.3255 | 60,918 | +0.05(+16.25%) |
May 13, 2022 | 0.2360 | 0.2970 | 0.2360 | 0.2800 | 133,573 | +0.04(+15.46%) |
May 12, 2022 | 0.2429 | 0.2720 | 0.2410 | 0.2425 | 105,354 | -0.03(-9.68%) |
May 11, 2022 | 0.2911 | 0.2911 | 0.2600 | 0.2685 | 143,660 | -0.02(-7.41%) |
May 10, 2022 | 0.2800 | 0.2994 | 0.2800 | 0.2900 | 197,516 | +0.00(+0.62%) |
May 09, 2022 | 0.3000 | 0.3299 | 0.2852 | 0.2882 | 219,219 | -0.04(-11.21%) |
May 06, 2022 | 0.3610 | 0.3610 | 0.3200 | 0.3246 | 97,633 | -0.01(-3.82%) |
May 05, 2022 | 0.3720 | 0.3720 | 0.3375 | 0.3375 | 48,019 | -0.01(-3.05%) |
May 04, 2022 | 0.3300 | 0.3580 | 0.3300 | 0.3481 | 56,898 | +0.00(+1.25%) |
May 03, 2022 | 0.3482 | 0.3555 | 0.3405 | 0.3438 | 63,940 | -0.01(-1.77%) |
May 02, 2022 | 0.3483 | 0.3500 | 0.3220 | 0.3500 | 83,773 | +0.00(+0.49%) |
Apr 29, 2022 | 0.3310 | 0.3671 | 0.3310 | 0.3483 | 121,059 | -0.00(-0.68%) |
Apr 28, 2022 | 0.3390 | 0.3588 | 0.3390 | 0.3507 | 60,572 | +0.00(+0.95%) |
Apr 27, 2022 | 0.3310 | 0.3480 | 0.3310 | 0.3474 | 110,355 | +0.00(+0.64%) |
Apr 26, 2022 | 0.3440 | 0.3613 | 0.3406 | 0.3452 | 71,588 | -0.00(-1.37%) |
Apr 25, 2022 | 0.3501 | 0.3733 | 0.3472 | 0.3500 | 145,052 | -0.02(-6.17%) |
Apr 22, 2022 | 0.3860 | 0.3950 | 0.3650 | 0.3730 | 104,032 | -0.00(-1.19%) |
Apr 21, 2022 | 0.3600 | 0.3971 | 0.3600 | 0.3775 | 82,473 | +0.00(+0.94%) |
Apr 20, 2022 | 0.3801 | 0.3947 | 0.3680 | 0.3740 | 94,992 | -0.01(-2.60%) |
Apr 19, 2022 | 0.4000 | 0.4050 | 0.3840 | 0.3840 | 59,722 | -0.02(-4.00%) |
Apr 18, 2022 | 0.3995 | 0.4092 | 0.3937 | 0.4000 | 212,407 | +0.00(+0.28%) |
Apr 14, 2022 | 0.3800 | 0.4035 | 0.3800 | 0.3989 | 126,256 | +0.01(+2.28%) |
Apr 13, 2022 | 0.3978 | 0.4064 | 0.3630 | 0.3900 | 99,561 | +0.01(+1.30%) |
Apr 12, 2022 | 0.4112 | 0.4640 | 0.3850 | 0.3850 | 209,783 | -0.03(-6.87%) |
Apr 08, 2022 | 0.4134 | 0 | +0.01(+2.66%) | |||
Apr 07, 2022 | 0.4094 | 0.4315 | 0.4025 | 0.4027 | 57,014 | -0.03(-6.46%) |
Apr 06, 2022 | 0.4416 | 0.4416 | 0.4128 | 0.4305 | 109,635 | -0.03(-7.48%) |
Apr 05, 2022 | 0.4869 | 0.5000 | 0.4413 | 0.4653 | 104,353 | -0.02(-4.44%) |
Apr 04, 2022 | 0.5100 | 0.5105 | 0.4510 | 0.4869 | 87,364 | +0.02(+3.97%) |
Apr 01, 2022 | 0.4121 | 0.4847 | 0.4121 | 0.4683 | 29,284 | +0.05(+11.77%) |
Mar 31, 2022 | 0.4050 | 0.4500 | 0.4050 | 0.4190 | 71,516 | +0.01(+2.67%) |
Mar 30, 2022 | 0.3920 | 0.4204 | 0.3840 | 0.4081 | 56,106 | +0.01(+1.95%) |
Mar 29, 2022 | 0.3900 | 0.4156 | 0.3900 | 0.4003 | 85,866 | -0.01(-1.36%) |
Mar 28, 2022 | 0.4113 | 0.4420 | 0.3968 | 0.4058 | 51,158 | -0.01(-1.93%) |
Mar 25, 2022 | 0.4330 | 0.4330 | 0.3820 | 0.4138 | 74,735 | +0.02(+3.92%) |
Mar 24, 2022 | 0.3730 | 0.4114 | 0.3730 | 0.3982 | 48,495 | +0.01(+1.37%) |
Mar 23, 2022 | 0.4170 | 0.4216 | 0.3928 | 0.3928 | 82,615 | -0.02(-5.87%) |
Mar 22, 2022 | 0.4190 | 0.4400 | 0.3940 | 0.4173 | 83,319 | +0.03(+7.30%) |
Mar 21, 2022 | 0.3710 | 0.4200 | 0.3710 | 0.3889 | 337,800 | +0.02(+6.05%) |
Mar 18, 2022 | 0.3875 | 0.3910 | 0.3630 | 0.3667 | 83,796 | -0.02(-4.06%) |
Mar 17, 2022 | 0.3750 | 0.3876 | 0.3510 | 0.3822 | 62,409 | +0.01(+2.99%) |
Mar 16, 2022 | 0.3450 | 0.3778 | 0.3450 | 0.3711 | 131,651 | +0.02(+5.79%) |
Mar 15, 2022 | 0.3700 | 0.3700 | 0.3450 | 0.3508 | 116,441 | -0.02(-4.41%) |
Mar 14, 2022 | 0.3630 | 0.4130 | 0.3630 | 0.3670 | 101,013 | -0.02(-5.02%) |
Mar 11, 2022 | 0.4190 | 0.4190 | 0.3800 | 0.3864 | 51,178 | +0.00(+0.08%) |
Mar 10, 2022 | 0.3887 | 0.3927 | 0.3783 | 0.3861 | 84,484 | -0.00(-1.03%) |
Mar 09, 2022 | 0.3908 | 0.4100 | 0.3580 | 0.3901 | 47,543 | +0.01(+3.12%) |
Mar 08, 2022 | 0.3850 | 0.3923 | 0.3671 | 0.3783 | 52,452 | +0.01(+3.16%) |
Mar 07, 2022 | 0.3750 | 0.4100 | 0.3661 | 0.3667 | 147,123 | -0.04(-9.41%) |
Mar 04, 2022 | 0.4020 | 0.4149 | 0.3943 | 0.4048 | 40,654 | -0.01(-3.11%) |
Mar 03, 2022 | 0.3921 | 0.4195 | 0.3921 | 0.4178 | 62,532 | +0.02(+5.51%) |
Mar 02, 2022 | 0.3921 | 0.4049 | 0.3921 | 0.3960 | 50,539 | +0.00(+0.99%) |