Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2000 | 0.2193 | 0.1991 | 0.2185 | 755,145 | +0.01(+4.55%) |
May 27, 2022 | 0.1995 | 0.2160 | 0.1940 | 0.2090 | 1,572,474 | +0.01(+7.18%) |
May 26, 2022 | 0.1999 | 0.2060 | 0.1890 | 0.1950 | 2,375,173 | +0.01(+3.17%) |
May 25, 2022 | 0.1800 | 0.2000 | 0.1750 | 0.1890 | 2,943,546 | +0.00(+0.75%) |
May 24, 2022 | 0.1950 | 0.2044 | 0.1850 | 0.1876 | 1,413,238 | -0.01(-6.20%) |
May 23, 2022 | 0.2000 | 0.2121 | 0.1935 | 0.2000 | 1,105,323 | +0.00(+0.50%) |
May 20, 2022 | 0.1895 | 0.2050 | 0.1895 | 0.1990 | 3,561,867 | +0.01(+5.01%) |
May 19, 2022 | 0.2000 | 0.2050 | 0.1810 | 0.1895 | 2,716,612 | -0.01(-5.25%) |
May 18, 2022 | 0.2250 | 0.2272 | 0.1955 | 0.2000 | 3,881,186 | -0.02(-9.09%) |
May 17, 2022 | 0.2440 | 0.2590 | 0.2150 | 0.2200 | 4,575,346 | -0.01(-4.35%) |
May 16, 2022 | 0.2385 | 0.2475 | 0.2221 | 0.2300 | 2,767,496 | -0.02(-7.82%) |
May 13, 2022 | 0.2380 | 0.2680 | 0.2380 | 0.2495 | 1,934,513 | +0.01(+6.13%) |
May 12, 2022 | 0.2399 | 0.2400 | 0.2175 | 0.2351 | 1,085,607 | +0.01(+5.66%) |
May 11, 2022 | 0.2370 | 0.2500 | 0.2220 | 0.2225 | 2,300,686 | -0.01(-6.20%) |
May 10, 2022 | 0.2525 | 0.2740 | 0.2288 | 0.2372 | 1,979,499 | -0.02(-6.25%) |
May 09, 2022 | 0.2730 | 0.2835 | 0.2501 | 0.2530 | 1,672,438 | -0.03(-9.51%) |
May 06, 2022 | 0.2740 | 0.2950 | 0.2710 | 0.2796 | 1,041,989 | +0.00(+0.22%) |
May 05, 2022 | 0.3010 | 0.3100 | 0.2681 | 0.2790 | 4,640,164 | -0.03(-9.03%) |
May 04, 2022 | 0.3250 | 0.3398 | 0.3017 | 0.3067 | 2,014,548 | -0.01(-4.13%) |
May 03, 2022 | 0.3395 | 0.3395 | 0.3177 | 0.3199 | 850,583 | -0.01(-1.57%) |
May 02, 2022 | 0.3200 | 0.3644 | 0.3175 | 0.3250 | 1,620,816 | -0.01(-1.52%) |
Apr 29, 2022 | 0.3180 | 0.3300 | 0.3100 | 0.3300 | 865,834 | +0.01(+3.77%) |
Apr 28, 2022 | 0.3400 | 0.3470 | 0.3165 | 0.3180 | 1,073,456 | -0.02(-5.92%) |
Apr 27, 2022 | 0.3344 | 0.3489 | 0.3161 | 0.3380 | 1,251,033 | -0.00(-0.59%) |
Apr 26, 2022 | 0.3600 | 0.3780 | 0.3350 | 0.3400 | 3,860,206 | -0.01(-2.10%) |
Apr 25, 2022 | 0.3045 | 0.3500 | 0.2968 | 0.3473 | 2,435,534 | +0.04(+14.28%) |
Apr 22, 2022 | 0.3000 | 0.3099 | 0.2865 | 0.3039 | 1,990,613 | +0.02(+6.86%) |
Apr 21, 2022 | 0.2900 | 0.2990 | 0.2800 | 0.2844 | 875,373 | +0.00(+0.28%) |
Apr 20, 2022 | 0.2903 | 0.3000 | 0.2801 | 0.2836 | 1,654,449 | -0.01(-3.86%) |
Apr 19, 2022 | 0.3000 | 0.3099 | 0.2925 | 0.2950 | 1,466,426 | -0.01(-1.67%) |
Apr 18, 2022 | 0.3099 | 0.3148 | 0.2963 | 0.3000 | 904,800 | -0.01(-3.19%) |
Apr 14, 2022 | 0.3070 | 0.3100 | 0.2976 | 0.3099 | 3,377,813 | +0.01(+2.28%) |
Apr 13, 2022 | 0.3129 | 0.3199 | 0.3000 | 0.3030 | 1,661,595 | -0.01(-2.13%) |
Apr 12, 2022 | 0.3172 | 0.3300 | 0.3090 | 0.3096 | 1,261,440 | -0.00(-1.31%) |
Apr 11, 2022 | 0.3400 | 0.3500 | 0.3125 | 0.3137 | 2,126,582 | -0.02(-7.19%) |
Apr 08, 2022 | 0.3545 | 0.3545 | 0.3351 | 0.3380 | 580,884 | -0.00(-0.59%) |
Apr 07, 2022 | 0.3540 | 0.3700 | 0.3351 | 0.3400 | 1,344,778 | -0.01(-3.95%) |
Apr 06, 2022 | 0.3737 | 0.3800 | 0.3280 | 0.3540 | 2,322,405 | -0.01(-3.15%) |
Apr 05, 2022 | 0.4145 | 0.4200 | 0.3650 | 0.3655 | 2,681,448 | +0.02(+4.43%) |
Apr 04, 2022 | 0.3850 | 0.4100 | 0.3378 | 0.3500 | 4,258,437 | -0.03(-8.16%) |
Apr 01, 2022 | 0.3500 | 0.3900 | 0.3500 | 0.3811 | 2,135,857 | +0.03(+8.73%) |
Mar 31, 2022 | 0.3499 | 0.3580 | 0.3450 | 0.3505 | 1,376,418 | +0.00(+0.17%) |
Mar 30, 2022 | 0.3502 | 0.3525 | 0.3415 | 0.3499 | 1,415,200 | +0.00(+0.55%) |
Mar 29, 2022 | 0.3450 | 0.3628 | 0.3430 | 0.3480 | 1,849,996 | +0.01(+2.20%) |
Mar 28, 2022 | 0.3245 | 0.3455 | 0.3200 | 0.3405 | 1,288,585 | +0.01(+4.00%) |
Mar 25, 2022 | 0.3300 | 0.3499 | 0.3151 | 0.3274 | 2,452,051 | -0.01(-1.68%) |
Mar 24, 2022 | 0.3660 | 0.3660 | 0.3278 | 0.3330 | 989,526 | -0.01(-4.31%) |
Mar 23, 2022 | 0.3570 | 0.3780 | 0.3401 | 0.3480 | 1,468,439 | -0.01(-1.81%) |
Mar 22, 2022 | 0.3500 | 0.3600 | 0.3460 | 0.3544 | 966,349 | +0.01(+2.96%) |
Mar 21, 2022 | 0.3490 | 0.3711 | 0.3351 | 0.3442 | 1,459,642 | +0.00(+0.94%) |
Mar 18, 2022 | 0.3400 | 0.3490 | 0.3200 | 0.3410 | 801,629 | +0.00(+0.29%) |
Mar 17, 2022 | 0.3292 | 0.3524 | 0.3225 | 0.3400 | 999,516 | +0.01(+3.31%) |
Mar 16, 2022 | 0.3270 | 0.3292 | 0.3125 | 0.3291 | 908,985 | +0.01(+3.82%) |
Mar 15, 2022 | 0.3159 | 0.3449 | 0.3010 | 0.3170 | 1,830,922 | +0.00(+0.00%) |
Mar 14, 2022 | 0.3600 | 0.3798 | 0.2900 | 0.3170 | 7,512,324 | -0.06(-15.49%) |
Mar 11, 2022 | 0.3845 | 0.3998 | 0.3749 | 0.3751 | 745,912 | -0.00(-0.77%) |
Mar 10, 2022 | 0.3800 | 0.3841 | 0.3666 | 0.3780 | 759,351 | -0.00(-0.42%) |
Mar 09, 2022 | 0.3733 | 0.3900 | 0.3675 | 0.3796 | 935,233 | -0.00(-0.63%) |
Mar 08, 2022 | 0.3980 | 0.4199 | 0.3600 | 0.3820 | 1,924,930 | -0.02(-5.09%) |
Mar 07, 2022 | 0.3900 | 0.4249 | 0.3900 | 0.4025 | 1,722,287 | +0.00(+0.88%) |
Mar 04, 2022 | 0.3890 | 0.4000 | 0.3626 | 0.3990 | 1,185,197 | +0.02(+4.72%) |
Mar 03, 2022 | 0.4175 | 0.4250 | 0.3755 | 0.3810 | 1,180,174 | -0.03(-6.62%) |
Mar 02, 2022 | 0.3600 | 0.4699 | 0.3510 | 0.4080 | 5,370,070 | +0.05(+13.18%) |