Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2735 | 0.3000 | 0.2660 | 0.2929 | 339,186 | +0.00(+0.69%) |
May 27, 2022 | 0.2600 | 0.2989 | 0.2500 | 0.2909 | 385,050 | +0.02(+6.56%) |
May 26, 2022 | 0.2840 | 0.3100 | 0.2669 | 0.2730 | 1,288,332 | -0.01(-3.19%) |
May 25, 2022 | 0.3000 | 0.3210 | 0.2714 | 0.2820 | 467,345 | -0.04(-11.32%) |
May 24, 2022 | 0.3180 | 0.3281 | 0.2998 | 0.3180 | 600,342 | +0.01(+2.25%) |
May 23, 2022 | 0.3000 | 0.3299 | 0.2810 | 0.3110 | 1,872,177 | +0.01(+3.70%) |
May 20, 2022 | 0.2840 | 0.2999 | 0.2770 | 0.2999 | 304,119 | +0.01(+1.70%) |
May 19, 2022 | 0.2800 | 0.3150 | 0.2692 | 0.2949 | 240,878 | +0.00(+0.00%) |
May 18, 2022 | 0.3025 | 0.3301 | 0.2800 | 0.2949 | 817,941 | -0.02(-7.55%) |
May 17, 2022 | 0.3013 | 0.3480 | 0.2614 | 0.3190 | 3,250,698 | +0.01(+2.94%) |
May 16, 2022 | 0.3400 | 0.3490 | 0.3064 | 0.3099 | 4,188,765 | +0.01(+2.01%) |
May 13, 2022 | 0.2800 | 0.3300 | 0.2750 | 0.3038 | 2,037,522 | +0.03(+9.64%) |
May 12, 2022 | 0.2622 | 0.2877 | 0.2610 | 0.2771 | 182,750 | -0.02(-7.63%) |
May 11, 2022 | 0.2700 | 0.3400 | 0.2535 | 0.3000 | 1,917,747 | +0.04(+16.41%) |
May 10, 2022 | 0.2450 | 0.2823 | 0.2450 | 0.2577 | 329,945 | -0.01(-4.59%) |
May 09, 2022 | 0.3098 | 0.3240 | 0.2025 | 0.2701 | 1,414,137 | -0.05(-15.33%) |
May 06, 2022 | 0.3122 | 0.3239 | 0.3101 | 0.3190 | 194,032 | -0.01(-2.03%) |
May 05, 2022 | 0.3381 | 0.3800 | 0.3150 | 0.3256 | 249,072 | -0.02(-6.57%) |
May 04, 2022 | 0.3050 | 0.3568 | 0.3050 | 0.3485 | 697,031 | +0.03(+8.91%) |
May 03, 2022 | 0.3260 | 0.3313 | 0.3000 | 0.3200 | 442,674 | -0.00(-1.51%) |
May 02, 2022 | 0.3676 | 0.3860 | 0.3088 | 0.3249 | 1,232,076 | -0.06(-15.57%) |
Apr 29, 2022 | 0.3678 | 0.3970 | 0.3573 | 0.3848 | 851,812 | -0.02(-3.80%) |
Apr 28, 2022 | 0.2929 | 0.4100 | 0.2900 | 0.4000 | 3,105,399 | +0.09(+29.87%) |
Apr 27, 2022 | 0.2975 | 0.3226 | 0.2930 | 0.3080 | 434,466 | +0.02(+5.66%) |
Apr 26, 2022 | 0.3015 | 0.3237 | 0.2799 | 0.2915 | 1,131,620 | -0.03(-10.31%) |
Apr 25, 2022 | 0.3600 | 0.3600 | 0.2900 | 0.3250 | 2,895,269 | -0.04(-9.82%) |
Apr 22, 2022 | 0.3760 | 0.3949 | 0.3375 | 0.3604 | 3,291,300 | -0.02(-4.50%) |
Apr 21, 2022 | 0.3780 | 0.3900 | 0.3700 | 0.3774 | 727,967 | -0.03(-6.40%) |
Apr 20, 2022 | 0.3950 | 0.4181 | 0.3900 | 0.4032 | 340,612 | -0.01(-3.10%) |
Apr 19, 2022 | 0.4304 | 0.4395 | 0.4037 | 0.4161 | 306,645 | -0.01(-3.16%) |
Apr 18, 2022 | 0.4600 | 0.4600 | 0.4130 | 0.4297 | 285,427 | -0.03(-6.55%) |
Apr 14, 2022 | 0.4668 | 0.4800 | 0.4450 | 0.4598 | 412,927 | -0.03(-5.78%) |
Apr 13, 2022 | 0.4719 | 0.5200 | 0.4475 | 0.4880 | 937,585 | -0.00(-0.41%) |
Apr 12, 2022 | 0.4699 | 0.5450 | 0.4519 | 0.4900 | 1,634,834 | +0.00(+0.20%) |
Apr 11, 2022 | 0.5050 | 0.5200 | 0.4600 | 0.4890 | 2,997,589 | +0.06(+13.69%) |
Apr 08, 2022 | 0.4308 | 0.4400 | 0.4170 | 0.4301 | 264,292 | -0.01(-3.15%) |
Apr 07, 2022 | 0.4400 | 0.4441 | 0.4130 | 0.4441 | 88,371 | +0.01(+3.28%) |
Apr 06, 2022 | 0.4296 | 0.4405 | 0.4190 | 0.4300 | 203,710 | -0.02(-4.44%) |
Apr 05, 2022 | 0.4500 | 0.4700 | 0.4281 | 0.4500 | 688,194 | +0.00(+0.20%) |
Apr 04, 2022 | 0.4400 | 0.4549 | 0.4351 | 0.4491 | 329,525 | +0.01(+2.07%) |
Apr 01, 2022 | 0.4500 | 0.4559 | 0.4200 | 0.4400 | 397,087 | +0.00(+0.27%) |
Mar 31, 2022 | 0.4410 | 0.4510 | 0.4250 | 0.4388 | 481,615 | +0.00(+0.87%) |
Mar 30, 2022 | 0.4500 | 0.4560 | 0.4251 | 0.4350 | 647,292 | -0.01(-1.14%) |
Mar 29, 2022 | 0.3855 | 0.4879 | 0.3820 | 0.4400 | 3,234,371 | +0.04(+10.11%) |
Mar 28, 2022 | 0.4700 | 0.4700 | 0.3750 | 0.3996 | 1,261,930 | -0.07(-14.43%) |
Mar 25, 2022 | 0.4900 | 0.4900 | 0.4510 | 0.4670 | 254,338 | -0.02(-4.36%) |
Mar 24, 2022 | 0.4633 | 0.5000 | 0.4633 | 0.4883 | 613,611 | +0.02(+3.89%) |
Mar 23, 2022 | 0.4900 | 0.4900 | 0.4555 | 0.4700 | 416,987 | -0.02(-3.09%) |
Mar 22, 2022 | 0.4664 | 0.4900 | 0.4500 | 0.4850 | 1,332,121 | +0.04(+10.23%) |
Mar 21, 2022 | 0.4592 | 0.4600 | 0.4350 | 0.4400 | 799,634 | -0.03(-6.38%) |
Mar 18, 2022 | 0.4399 | 0.4700 | 0.4210 | 0.4700 | 1,344,227 | +0.03(+6.82%) |
Mar 17, 2022 | 0.4500 | 0.4600 | 0.4200 | 0.4400 | 1,301,198 | -0.02(-5.27%) |
Mar 16, 2022 | 0.4500 | 0.4900 | 0.4320 | 0.4645 | 2,478,157 | +0.04(+8.48%) |
Mar 15, 2022 | 0.4301 | 0.4720 | 0.3760 | 0.4282 | 3,356,000 | +0.01(+3.38%) |
Mar 14, 2022 | 0.6823 | 0.7400 | 0.3636 | 0.4142 | 13,511,466 | -0.37(-47.37%) |
Mar 11, 2022 | 0.6200 | 0.8450 | 0.5505 | 0.7870 | 13,794,653 | +0.11(+15.74%) |
Mar 10, 2022 | 0.7035 | 0.7700 | 0.6237 | 0.6800 | 2,067,805 | +0.06(+8.80%) |
Mar 09, 2022 | 0.6600 | 0.6799 | 0.6202 | 0.6250 | 538,778 | +0.02(+2.80%) |
Mar 08, 2022 | 0.5815 | 0.8000 | 0.5500 | 0.6080 | 350,672 | +0.02(+3.26%) |
Mar 07, 2022 | 0.6819 | 0.6819 | 0.5709 | 0.5888 | 297,688 | -0.08(-12.13%) |
Mar 04, 2022 | 0.6926 | 0.7481 | 0.6500 | 0.6701 | 263,017 | -0.05(-7.43%) |
Mar 03, 2022 | 0.8500 | 0.8800 | 0.7000 | 0.7239 | 323,950 | -0.08(-10.47%) |
Mar 02, 2022 | 0.7700 | 0.8790 | 0.7700 | 0.8086 | 699,776 | +0.04(+5.01%) |