Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1500 | 0.1590 | 0.1500 | 0.1587 | 3,267,129 | -0.00(-0.50%) |
May 27, 2022 | 0.1560 | 0.1621 | 0.1556 | 0.1595 | 2,275,928 | +0.00(+2.05%) |
May 26, 2022 | 0.1499 | 0.1623 | 0.1480 | 0.1563 | 4,024,449 | +0.01(+4.20%) |
May 25, 2022 | 0.1450 | 0.1510 | 0.1390 | 0.1500 | 7,948,869 | -0.00(-1.57%) |
May 24, 2022 | 0.1550 | 0.1586 | 0.1455 | 0.1524 | 1,558,977 | -0.00(-2.93%) |
May 23, 2022 | 0.1592 | 0.1630 | 0.1550 | 0.1570 | 2,857,191 | -0.01(-3.68%) |
May 20, 2022 | 0.1686 | 0.1780 | 0.1600 | 0.1630 | 8,051,400 | -0.01(-3.03%) |
May 19, 2022 | 0.1700 | 0.1700 | 0.1582 | 0.1681 | 2,631,304 | -0.00(-1.12%) |
May 18, 2022 | 0.1769 | 0.1838 | 0.1650 | 0.1700 | 2,636,401 | -0.01(-5.56%) |
May 17, 2022 | 0.1868 | 0.1950 | 0.1783 | 0.1800 | 2,771,330 | -0.01(-4.00%) |
May 16, 2022 | 0.1880 | 0.2085 | 0.1811 | 0.1875 | 3,391,215 | +0.00(+0.64%) |
May 13, 2022 | 0.1900 | 0.2100 | 0.1850 | 0.1863 | 5,864,056 | -0.02(-9.96%) |
May 12, 2022 | 0.2000 | 0.2150 | 0.1910 | 0.2069 | 3,018,370 | +0.01(+3.45%) |
May 11, 2022 | 0.2319 | 0.2344 | 0.2000 | 0.2000 | 3,772,499 | -0.01(-6.63%) |
May 10, 2022 | 0.2113 | 0.2270 | 0.2100 | 0.2142 | 3,219,639 | +0.00(+2.00%) |
May 09, 2022 | 0.2303 | 0.2320 | 0.2025 | 0.2100 | 3,910,214 | -0.02(-9.01%) |
May 06, 2022 | 0.2323 | 0.2401 | 0.2301 | 0.2308 | 2,836,557 | -0.01(-3.39%) |
May 05, 2022 | 0.2474 | 0.2532 | 0.2300 | 0.2389 | 5,384,930 | -0.02(-8.12%) |
May 04, 2022 | 0.2742 | 0.2811 | 0.2440 | 0.2600 | 35,449,116 | +0.03(+11.83%) |
May 03, 2022 | 0.2250 | 0.2415 | 0.2217 | 0.2325 | 10,715,216 | +0.01(+3.10%) |
May 02, 2022 | 0.2125 | 0.2344 | 0.2103 | 0.2255 | 1,834,447 | +0.02(+7.38%) |
Apr 29, 2022 | 0.2230 | 0.2359 | 0.2100 | 0.2100 | 2,715,449 | -0.02(-8.77%) |
Apr 28, 2022 | 0.2400 | 0.2439 | 0.2180 | 0.2302 | 3,269,677 | -0.01(-4.48%) |
Apr 27, 2022 | 0.2350 | 0.2557 | 0.2350 | 0.2410 | 3,824,408 | +0.00(+0.79%) |
Apr 26, 2022 | 0.2611 | 0.2619 | 0.2350 | 0.2391 | 7,137,513 | -0.02(-8.57%) |
Apr 25, 2022 | 0.3000 | 0.3200 | 0.2590 | 0.2615 | 12,052,419 | -0.05(-17.01%) |
Apr 22, 2022 | 0.2803 | 0.3499 | 0.2700 | 0.3151 | 19,466,944 | +0.00(+1.16%) |
Apr 21, 2022 | 0.3700 | 0.3821 | 0.3000 | 0.3115 | 11,318,494 | -0.05(-14.66%) |
Apr 20, 2022 | 0.3900 | 0.4100 | 0.3400 | 0.3650 | 18,906,568 | -0.02(-5.44%) |
Apr 19, 2022 | 0.3590 | 0.4210 | 0.3300 | 0.3860 | 33,116,340 | +0.03(+9.66%) |
Apr 18, 2022 | 0.2998 | 0.3689 | 0.2967 | 0.3520 | 33,010,474 | +0.06(+18.64%) |
Apr 14, 2022 | 0.2960 | 0.3109 | 0.2861 | 0.2967 | 6,876,313 | -0.00(-1.26%) |
Apr 13, 2022 | 0.2480 | 0.3080 | 0.2442 | 0.3005 | 9,983,443 | +0.06(+22.90%) |
Apr 12, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2445 | 1,038,168 | -0.01(-2.16%) |
Apr 11, 2022 | 0.2500 | 0.2599 | 0.2426 | 0.2499 | 754,204 | -0.00(-1.19%) |
Apr 08, 2022 | 0.2421 | 0.2666 | 0.2414 | 0.2529 | 1,469,890 | +0.01(+3.95%) |
Apr 07, 2022 | 0.2680 | 0.2685 | 0.2380 | 0.2433 | 1,961,140 | -0.01(-5.73%) |
Apr 06, 2022 | 0.2600 | 0.2790 | 0.2455 | 0.2581 | 1,744,381 | -0.00(-1.83%) |
Apr 05, 2022 | 0.2730 | 0.2730 | 0.2601 | 0.2629 | 895,838 | -0.01(-2.67%) |
Apr 04, 2022 | 0.2775 | 0.2775 | 0.2650 | 0.2701 | 803,100 | +0.01(+2.78%) |
Apr 01, 2022 | 0.2775 | 0.2775 | 0.2620 | 0.2628 | 978,538 | -0.00(-1.76%) |
Mar 31, 2022 | 0.2700 | 0.2800 | 0.2626 | 0.2675 | 1,609,823 | -0.01(-3.08%) |
Mar 30, 2022 | 0.2851 | 0.2880 | 0.2710 | 0.2760 | 2,251,984 | +0.01(+2.56%) |
Mar 29, 2022 | 0.2600 | 0.2730 | 0.2601 | 0.2691 | 1,681,663 | +0.02(+6.79%) |
Mar 28, 2022 | 0.2600 | 0.2695 | 0.2511 | 0.2520 | 2,735,318 | -0.03(-9.97%) |
Mar 25, 2022 | 0.2841 | 0.2899 | 0.2702 | 0.2799 | 1,869,987 | -0.00(-1.58%) |
Mar 24, 2022 | 0.2702 | 0.2865 | 0.2600 | 0.2844 | 2,578,483 | +0.01(+4.98%) |
Mar 23, 2022 | 0.2900 | 0.2910 | 0.2625 | 0.2709 | 4,448,166 | -0.02(-7.51%) |
Mar 22, 2022 | 0.2450 | 0.3000 | 0.2450 | 0.2929 | 5,336,212 | +0.05(+19.45%) |
Mar 21, 2022 | 0.2550 | 0.2575 | 0.2302 | 0.2452 | 2,686,430 | -0.01(-3.84%) |
Mar 18, 2022 | 0.2500 | 0.2560 | 0.2435 | 0.2550 | 2,109,619 | +0.01(+4.51%) |
Mar 17, 2022 | 0.2400 | 0.2489 | 0.2302 | 0.2440 | 1,840,549 | +0.01(+3.70%) |
Mar 16, 2022 | 0.2280 | 0.2398 | 0.2200 | 0.2353 | 1,494,819 | +0.02(+7.64%) |
Mar 15, 2022 | 0.2410 | 0.2470 | 0.2152 | 0.2186 | 2,896,193 | -0.02(-7.96%) |
Mar 14, 2022 | 0.2400 | 0.2435 | 0.2301 | 0.2375 | 1,597,078 | -0.01(-2.10%) |
Mar 11, 2022 | 0.2476 | 0.2555 | 0.2350 | 0.2426 | 2,170,369 | -0.00(-1.06%) |
Mar 10, 2022 | 0.2300 | 0.2600 | 0.2452 | 3,737,659 | +0.01(+4.34%) | |
Mar 09, 2022 | 0.2161 | 0.2375 | 0.2161 | 0.2350 | 2,133,285 | +0.02(+7.60%) |
Mar 08, 2022 | 0.2300 | 0.2380 | 0.2053 | 0.2184 | 5,114,104 | +0.01(+7.06%) |
Mar 07, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2040 | 2,396,639 | -0.01(-4.18%) |
Mar 04, 2022 | 0.2121 | 0.2186 | 0.2068 | 0.2129 | 1,863,632 | -0.00(-0.56%) |
Mar 03, 2022 | 0.2200 | 0.2250 | 0.2100 | 0.2141 | 2,327,518 | -0.01(-2.77%) |
Mar 02, 2022 | 0.2500 | 0.2500 | 0.2176 | 0.2202 | 8,393,300 | +0.00(+1.19%) |