Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3989 | 0 | +0.01(+2.28%) | |||
May 27, 2022 | 0.3954 | 0.3956 | 0.3779 | 0.3900 | 20,450 | -0.00(-0.61%) |
May 26, 2022 | 0.3900 | 0.3924 | 0.3900 | 0.3924 | 1,725 | +0.01(+3.26%) |
May 24, 2022 | 0.3800 | 0 | +0.00(+0.00%) | |||
May 23, 2022 | 0.3657 | 0.3800 | 0.3657 | 0.3800 | 1,120 | +0.00(+0.26%) |
May 19, 2022 | 0.3790 | 0 | +0.01(+2.43%) | |||
May 18, 2022 | 0.3713 | 0.3770 | 0.3700 | 0.3700 | 8,700 | -0.02(-5.85%) |
May 17, 2022 | 0.3820 | 0.3930 | 0.3619 | 0.3930 | 3,950 | +0.02(+4.60%) |
May 16, 2022 | 0.3600 | 0.3757 | 0.3600 | 0.3757 | 19,500 | -0.01(-1.49%) |
May 13, 2022 | 0.3814 | 0.3814 | 0.3700 | 0.3814 | 800 | +0.01(+3.47%) |
May 12, 2022 | 0.3351 | 0.3686 | 0.3351 | 0.3686 | 27,200 | +0.01(+2.25%) |
May 11, 2022 | 0.3613 | 0.3799 | 0.3530 | 0.3605 | 34,750 | -0.02(-6.22%) |
May 10, 2022 | 0.3561 | 0.4078 | 0.3450 | 0.3844 | 13,112 | -0.00(-0.31%) |
May 09, 2022 | 0.3856 | 0.3856 | 0.3815 | 0.3856 | 400 | +0.00(+0.97%) |
May 05, 2022 | 0.3819 | 30 | -0.02(-4.53%) | |||
May 03, 2022 | 0.4000 | 0 | +0.02(+3.90%) | |||
May 02, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 116 | -0.01(-3.36%) |
Apr 29, 2022 | 0.4000 | 0.4000 | 0.3984 | 0.3984 | 15,780 | -0.00(-0.40%) |
Apr 28, 2022 | 0.4120 | 0.4240 | 0.4000 | 0.4000 | 31,773 | -0.01(-2.44%) |
Apr 27, 2022 | 0.3800 | 0.4373 | 0.3800 | 0.4100 | 78,888 | +0.04(+10.93%) |
Apr 26, 2022 | 0.3703 | 0.3703 | 0.3659 | 0.3696 | 16,000 | -0.00(-0.11%) |
Apr 25, 2022 | 0.3724 | 0.3762 | 0.3700 | 0.3700 | 10,950 | -0.01(-1.65%) |
Apr 22, 2022 | 0.3648 | 0.3762 | 0.3630 | 0.3762 | 25,900 | -0.00(-0.11%) |
Apr 21, 2022 | 0.3970 | 0.4047 | 0.3600 | 0.3766 | 20,782 | -0.02(-5.85%) |
Apr 20, 2022 | 0.3860 | 0.4272 | 0.3860 | 0.4000 | 1,745 | -0.02(-5.33%) |
Apr 19, 2022 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 2,250 | -0.00(-0.14%) |
Apr 18, 2022 | 0.4231 | 0.4231 | 0.4231 | 0.4231 | 300 | -0.00(-0.35%) |
Apr 13, 2022 | 0.4246 | 0 | +0.02(+6.15%) | |||
Apr 12, 2022 | 0.4118 | 0.4222 | 0.3880 | 0.4000 | 22,500 | -0.02(-4.69%) |
Apr 11, 2022 | 0.4000 | 0.4224 | 0.4000 | 0.4197 | 3,900 | -0.00(-0.97%) |
Apr 08, 2022 | 0.4035 | 0.4238 | 0.3933 | 0.4238 | 4,100 | -0.03(-5.82%) |
Apr 06, 2022 | 0.4500 | 60 | -0.00(-1.01%) | |||
Apr 05, 2022 | 0.4562 | 0.4665 | 0.4546 | 0.4546 | 6,750 | +0.01(+2.39%) |
Apr 04, 2022 | 0.4445 | 0.4691 | 0.4440 | 0.4440 | 2,628 | +0.00(+0.91%) |
Apr 01, 2022 | 0.5384 | 0.5384 | 0.4350 | 0.4400 | 37,055 | -0.03(-6.18%) |
Mar 31, 2022 | 0.4158 | 0.4690 | 0.4000 | 0.4690 | 12,543 | +0.03(+6.42%) |
Mar 30, 2022 | 0.4287 | 0.4445 | 0.4000 | 0.4407 | 16,950 | +0.01(+2.01%) |
Mar 29, 2022 | 0.4436 | 0.4449 | 0.4148 | 0.4320 | 18,800 | -0.01(-1.32%) |
Mar 28, 2022 | 0.4000 | 0.4380 | 0.3780 | 0.4378 | 31,141 | +0.02(+4.24%) |
Mar 25, 2022 | 0.4310 | 0.4420 | 0.4200 | 0.4200 | 7,600 | -0.01(-1.50%) |
Mar 24, 2022 | 0.4300 | 0.4365 | 0.4000 | 0.4264 | 25,300 | +0.01(+1.99%) |
Mar 23, 2022 | 0.4262 | 0.4262 | 0.4050 | 0.4181 | 11,100 | +0.02(+4.53%) |
Mar 22, 2022 | 0.4000 | 0.4263 | 0.4000 | 0.4000 | 74,300 | -0.04(-8.45%) |
Mar 21, 2022 | 0.4312 | 0.4369 | 0.3900 | 0.4369 | 9,001 | -0.02(-4.81%) |
Mar 18, 2022 | 0.3890 | 0.4590 | 0.3800 | 0.4590 | 26,925 | +0.07(+17.69%) |
Mar 17, 2022 | 0.3999 | 0.3999 | 0.3704 | 0.3900 | 7,842 | +0.00(+1.27%) |
Mar 16, 2022 | 0.4214 | 0.4480 | 0.3566 | 0.3851 | 45,485 | -0.02(-5.87%) |
Mar 15, 2022 | 0.4420 | 0.5255 | 0.4000 | 0.4091 | 22,300 | -0.03(-7.28%) |
Mar 14, 2022 | 0.4105 | 0.4412 | 0.4105 | 0.4412 | 237 | -0.03(-6.64%) |
Mar 11, 2022 | 0.4500 | 0.4726 | 0.4500 | 0.4726 | 7,100 | +0.03(+7.43%) |
Mar 10, 2022 | 0.4202 | 0.4399 | 0.4202 | 0.4399 | 3,500 | -0.01(-2.81%) |
Mar 09, 2022 | 0.4338 | 0.4526 | 0.4312 | 0.4526 | 7,287 | +0.01(+2.28%) |
Mar 08, 2022 | 0.4330 | 0.4425 | 0.4330 | 0.4425 | 5,600 | -0.04(-8.57%) |
Mar 07, 2022 | 0.4700 | 0.4990 | 0.4160 | 0.4840 | 24,240 | -0.05(-8.68%) |
Mar 04, 2022 | 0.5584 | 0.5584 | 0.5000 | 0.5300 | 12,725 | +0.01(+2.34%) |
Mar 03, 2022 | 0.4913 | 0.5179 | 0.4913 | 0.5179 | 10,200 | +0.01(+1.15%) |
Mar 02, 2022 | 0.5395 | 0.5400 | 0.4763 | 0.5120 | 61,690 | -0.03(-5.19%) |