Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2700 | 0.2732 | 0.2522 | 0.2575 | 428,925 | -0.01(-3.38%) |
May 27, 2022 | 0.2775 | 0.2903 | 0.2665 | 0.2665 | 312,516 | +0.01(+3.58%) |
May 26, 2022 | 0.2611 | 0.2817 | 0.2573 | 0.2573 | 351,578 | -0.01(-4.70%) |
May 25, 2022 | 0.2812 | 0.2812 | 0.2646 | 0.2700 | 144,312 | -0.02(-6.02%) |
May 24, 2022 | 0.2773 | 0.2873 | 0.2720 | 0.2873 | 429,243 | -0.01(-1.81%) |
May 23, 2022 | 0.2854 | 0.2926 | 0.2677 | 0.2926 | 251,319 | +0.01(+3.76%) |
May 20, 2022 | 0.2840 | 0.2900 | 0.2640 | 0.2820 | 443,380 | +0.00(+1.44%) |
May 19, 2022 | 0.2698 | 0.2820 | 0.2545 | 0.2780 | 498,846 | +0.03(+10.23%) |
May 18, 2022 | 0.2608 | 0.2660 | 0.2390 | 0.2522 | 269,522 | -0.02(-7.62%) |
May 17, 2022 | 0.2800 | 0.2850 | 0.2666 | 0.2730 | 482,135 | +0.00(+0.89%) |
May 16, 2022 | 0.2500 | 0.2770 | 0.2310 | 0.2706 | 415,148 | +0.02(+7.30%) |
May 13, 2022 | 0.2240 | 0.2585 | 0.2223 | 0.2522 | 785,509 | +0.03(+12.14%) |
May 12, 2022 | 0.2428 | 0.2462 | 0.2177 | 0.2249 | 691,194 | -0.02(-8.87%) |
May 11, 2022 | 0.2425 | 0.2822 | 0.2412 | 0.2468 | 672,080 | -0.00(-1.28%) |
May 10, 2022 | 0.2601 | 0.2706 | 0.2450 | 0.2500 | 673,797 | -0.01(-3.66%) |
May 09, 2022 | 0.2779 | 0.2900 | 0.2521 | 0.2595 | 1,875,673 | -0.04(-12.48%) |
May 06, 2022 | 0.3035 | 0.3150 | 0.2869 | 0.2965 | 1,093,601 | -0.01(-3.92%) |
May 05, 2022 | 0.3474 | 0.3584 | 0.2900 | 0.3086 | 1,375,240 | -0.04(-11.12%) |
May 04, 2022 | 0.3451 | 0.3500 | 0.3228 | 0.3472 | 368,714 | +0.01(+4.17%) |
May 03, 2022 | 0.3410 | 0.3500 | 0.3320 | 0.3333 | 296,862 | +0.00(+0.54%) |
May 02, 2022 | 0.3218 | 0.3380 | 0.3144 | 0.3315 | 394,369 | -0.02(-5.29%) |
Apr 29, 2022 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | 388,786 | +0.01(+1.57%) |
Apr 28, 2022 | 0.3230 | 0.3458 | 0.3100 | 0.3446 | 381,820 | +0.01(+3.89%) |
Apr 27, 2022 | 0.3215 | 0.3787 | 0.3201 | 0.3317 | 748,304 | +0.02(+7.17%) |
Apr 26, 2022 | 0.3500 | 0.3500 | 0.3081 | 0.3095 | 908,371 | -0.03(-8.13%) |
Apr 25, 2022 | 0.3076 | 0.3369 | 0.2918 | 0.3369 | 977,435 | +0.02(+5.22%) |
Apr 22, 2022 | 0.3190 | 0.3360 | 0.3189 | 0.3202 | 447,374 | -0.01(-3.26%) |
Apr 21, 2022 | 0.3650 | 0.3740 | 0.3261 | 0.3310 | 1,359,478 | -0.04(-10.25%) |
Apr 20, 2022 | 0.3706 | 0.3829 | 0.3611 | 0.3688 | 449,691 | -0.00(-0.32%) |
Apr 19, 2022 | 0.4130 | 0.4140 | 0.3672 | 0.3700 | 784,700 | -0.03(-8.55%) |
Apr 18, 2022 | 0.3900 | 0.4150 | 0.3804 | 0.4046 | 1,540,078 | +0.03(+9.38%) |
Apr 14, 2022 | 0.3559 | 0.3775 | 0.3527 | 0.3699 | 1,115,911 | +0.01(+2.07%) |
Apr 13, 2022 | 0.3250 | 0.3662 | 0.3211 | 0.3624 | 1,431,708 | +0.05(+15.82%) |
Apr 12, 2022 | 0.3250 | 0.3300 | 0.3100 | 0.3129 | 917,018 | -0.00(-1.39%) |
Apr 11, 2022 | 0.3151 | 0.3195 | 0.3043 | 0.3173 | 1,228,461 | +0.03(+10.91%) |
Apr 08, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2861 | 448,466 | +0.01(+2.80%) |
Apr 07, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2783 | 268,485 | +0.00(+0.83%) |
Apr 06, 2022 | 0.2810 | 0.2880 | 0.2706 | 0.2760 | 473,505 | -0.01(-2.47%) |
Apr 05, 2022 | 0.2964 | 0.3000 | 0.2820 | 0.2830 | 213,982 | -0.01(-3.94%) |
Apr 04, 2022 | 0.2790 | 0.2963 | 0.2790 | 0.2946 | 277,966 | +0.01(+1.94%) |
Apr 01, 2022 | 0.2781 | 0.2918 | 0.2760 | 0.2890 | 200,308 | +0.00(+1.05%) |
Mar 31, 2022 | 0.2870 | 0.2942 | 0.2760 | 0.2860 | 775,863 | +0.01(+2.14%) |
Mar 30, 2022 | 0.2950 | 0.2950 | 0.2799 | 0.2800 | 274,792 | -0.01(-2.44%) |
Mar 29, 2022 | 0.3000 | 0.3000 | 0.2784 | 0.2870 | 381,732 | -0.01(-3.20%) |
Mar 28, 2022 | 0.3000 | 0.3000 | 0.2870 | 0.2965 | 294,337 | -0.01(-3.48%) |
Mar 25, 2022 | 0.3067 | 0.3123 | 0.3000 | 0.3072 | 288,434 | -0.00(-0.26%) |
Mar 24, 2022 | 0.3096 | 0.3200 | 0.2940 | 0.3080 | 438,499 | +0.01(+2.67%) |
Mar 23, 2022 | 0.3000 | 0.3070 | 0.2922 | 0.3000 | 351,977 | -0.00(-0.27%) |
Mar 22, 2022 | 0.3020 | 0.3061 | 0.2948 | 0.3008 | 194,883 | -0.01(-2.65%) |
Mar 21, 2022 | 0.3304 | 0.3304 | 0.2931 | 0.3090 | 787,950 | -0.00(-1.50%) |
Mar 18, 2022 | 0.3129 | 0.3177 | 0.3031 | 0.3137 | 191,462 | +0.00(+0.90%) |
Mar 17, 2022 | 0.3152 | 0.3169 | 0.2973 | 0.3109 | 294,921 | +0.02(+6.77%) |
Mar 16, 2022 | 0.2780 | 0.3016 | 0.2780 | 0.2912 | 157,506 | -0.01(-1.69%) |
Mar 15, 2022 | 0.2950 | 0.3077 | 0.2760 | 0.2962 | 555,550 | -0.00(-1.46%) |
Mar 14, 2022 | 0.3197 | 0.3197 | 0.3000 | 0.3006 | 430,811 | -0.02(-5.65%) |
Mar 11, 2022 | 0.3400 | 0.3490 | 0.3149 | 0.3186 | 594,530 | -0.01(-3.01%) |
Mar 10, 2022 | 0.3220 | 0.3500 | 0.3124 | 0.3285 | 1,050,596 | +0.01(+1.77%) |
Mar 09, 2022 | 0.3500 | 0.3500 | 0.3119 | 0.3228 | 1,367,092 | -0.01(-3.64%) |
Mar 08, 2022 | 0.3300 | 0.3469 | 0.3177 | 0.3350 | 2,577,663 | +0.02(+5.35%) |
Mar 07, 2022 | 0.3200 | 0.3330 | 0.3110 | 0.3180 | 1,372,045 | +0.00(+1.53%) |
Mar 04, 2022 | 0.3100 | 0.3186 | 0.3042 | 0.3132 | 1,075,063 | +0.00(+1.13%) |
Mar 03, 2022 | 0.3097 | 0.3149 | 0.3007 | 0.3097 | 173,712 | +0.00(+0.00%) |
Mar 02, 2022 | 0.3152 | 0.3195 | 0.3000 | 0.3097 | 811,132 | -0.01(-2.67%) |