Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2520 | 0.2688 | 0.2331 | 0.2422 | 328,507 | -0.00(-0.37%) |
May 27, 2022 | 0.2700 | 0.2700 | 0.2258 | 0.2431 | 216,643 | +0.01(+4.60%) |
May 26, 2022 | 0.2322 | 0.2469 | 0.2212 | 0.2324 | 195,311 | -0.01(-4.75%) |
May 25, 2022 | 0.2584 | 0.2618 | 0.2280 | 0.2440 | 543,017 | +0.01(+4.72%) |
May 24, 2022 | 0.2565 | 0.2566 | 0.2203 | 0.2330 | 133,885 | -0.01(-3.36%) |
May 23, 2022 | 0.2657 | 0.2658 | 0.2310 | 0.2411 | 666,721 | -0.02(-7.27%) |
May 20, 2022 | 0.2634 | 0.2900 | 0.2510 | 0.2600 | 170,023 | -0.01(-4.24%) |
May 19, 2022 | 0.2500 | 0.2800 | 0.2510 | 0.2715 | 261,486 | +0.03(+10.82%) |
May 18, 2022 | 0.2400 | 0.2734 | 0.2300 | 0.2450 | 651,996 | +0.01(+4.79%) |
May 17, 2022 | 0.2590 | 0.2590 | 0.2150 | 0.2338 | 270,500 | -0.01(-2.58%) |
May 16, 2022 | 0.2278 | 0.2969 | 0.2100 | 0.2400 | 731,942 | +0.02(+9.39%) |
May 13, 2022 | 0.2025 | 0.2460 | 0.2000 | 0.2194 | 525,924 | +0.01(+7.02%) |
May 12, 2022 | 0.1710 | 0.2195 | 0.1710 | 0.2050 | 509,315 | +0.01(+7.89%) |
May 11, 2022 | 0.1998 | 0.2096 | 0.1811 | 0.1900 | 274,229 | -0.00(-0.78%) |
May 10, 2022 | 0.1999 | 0.1999 | 0.1816 | 0.1915 | 725,242 | +0.01(+4.25%) |
May 09, 2022 | 0.3000 | 0.3000 | 0.1808 | 0.1837 | 2,354,642 | -0.13(-40.76%) |
May 06, 2022 | 0.3303 | 0.3600 | 0.3000 | 0.3101 | 288,894 | -0.02(-6.12%) |
May 05, 2022 | 0.3401 | 0.3598 | 0.3232 | 0.3303 | 84,991 | -0.03(-8.25%) |
May 04, 2022 | 0.3380 | 0.3624 | 0.3143 | 0.3600 | 59,647 | +0.02(+4.35%) |
May 03, 2022 | 0.3570 | 0.3780 | 0.3230 | 0.3450 | 143,874 | -0.01(-2.68%) |
May 02, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3545 | 56,585 | +0.00(+0.17%) |
Apr 29, 2022 | 0.3500 | 0.3900 | 0.3500 | 0.3539 | 76,340 | -0.01(-1.72%) |
Apr 28, 2022 | 0.3511 | 0.3879 | 0.3500 | 0.3601 | 179,686 | -0.01(-2.60%) |
Apr 27, 2022 | 0.3600 | 0.4104 | 0.3514 | 0.3697 | 95,006 | +0.00(+1.20%) |
Apr 26, 2022 | 0.3850 | 0.4188 | 0.3530 | 0.3653 | 134,790 | -0.02(-4.12%) |
Apr 25, 2022 | 0.3600 | 0.4024 | 0.3578 | 0.3810 | 108,205 | -0.01(-2.56%) |
Apr 22, 2022 | 0.4100 | 0.4100 | 0.3825 | 0.3910 | 126,778 | -0.01(-3.10%) |
Apr 21, 2022 | 0.4200 | 0.4270 | 0.4000 | 0.4035 | 100,187 | -0.01(-2.11%) |
Apr 20, 2022 | 0.4310 | 0.4619 | 0.4100 | 0.4122 | 685,550 | -0.02(-3.98%) |
Apr 19, 2022 | 0.4100 | 0.4399 | 0.4000 | 0.4293 | 474,189 | +0.01(+3.37%) |
Apr 18, 2022 | 0.4600 | 0.4600 | 0.4020 | 0.4153 | 115,585 | -0.02(-5.61%) |
Apr 14, 2022 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 162,543 | -0.02(-4.72%) |
Apr 13, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4618 | 69,689 | +0.00(+0.39%) |
Apr 12, 2022 | 0.4600 | 0.4969 | 0.4400 | 0.4600 | 182,853 | -0.01(-2.09%) |
Apr 11, 2022 | 0.4618 | 0.4950 | 0.4401 | 0.4698 | 98,963 | +0.01(+1.73%) |
Apr 08, 2022 | 0.4702 | 0.4800 | 0.4387 | 0.4618 | 208,946 | -0.02(-3.99%) |
Apr 07, 2022 | 0.5400 | 0.5400 | 0.4712 | 0.4810 | 290,102 | -0.04(-7.61%) |
Apr 06, 2022 | 0.5453 | 0.5489 | 0.5206 | 0.5206 | 123,856 | -0.02(-4.53%) |
Apr 05, 2022 | 0.5500 | 0.5746 | 0.5200 | 0.5453 | 609,278 | +0.00(+0.35%) |
Apr 04, 2022 | 0.5576 | 0.5576 | 0.5370 | 0.5434 | 115,431 | -0.01(-1.75%) |
Apr 01, 2022 | 0.5573 | 0.5600 | 0.5215 | 0.5531 | 304,716 | +0.00(+0.66%) |
Mar 31, 2022 | 0.5700 | 0.5772 | 0.5210 | 0.5495 | 83,183 | +0.01(+1.76%) |
Mar 30, 2022 | 0.5800 | 0.5800 | 0.5239 | 0.5400 | 145,270 | -0.03(-5.30%) |
Mar 29, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5702 | 241,036 | +0.01(+1.82%) |
Mar 28, 2022 | 0.5800 | 0.5848 | 0.5152 | 0.5600 | 697,153 | -0.02(-4.27%) |
Mar 25, 2022 | 0.6500 | 0.6555 | 0.5200 | 0.5850 | 526,015 | -0.04(-7.13%) |
Mar 24, 2022 | 0.5400 | 0.6345 | 0.5101 | 0.6299 | 2,290,918 | +0.10(+18.87%) |
Mar 23, 2022 | 0.5096 | 0.5470 | 0.4969 | 0.5299 | 1,147,673 | +0.03(+6.62%) |
Mar 22, 2022 | 0.4600 | 0.5165 | 0.4401 | 0.4970 | 1,017,035 | +0.05(+10.00%) |
Mar 21, 2022 | 0.4726 | 0.4750 | 0.4205 | 0.4518 | 121,742 | +0.01(+2.68%) |
Mar 18, 2022 | 0.4650 | 0.4698 | 0.4400 | 0.4400 | 172,506 | -0.01(-2.65%) |
Mar 17, 2022 | 0.4400 | 0.4769 | 0.4300 | 0.4520 | 118,622 | +0.01(+2.73%) |
Mar 16, 2022 | 0.4769 | 0.4769 | 0.4000 | 0.4400 | 203,947 | -0.02(-4.35%) |
Mar 15, 2022 | 0.4546 | 0.4799 | 0.4345 | 0.4600 | 139,786 | +0.01(+2.20%) |
Mar 14, 2022 | 0.4650 | 0.4850 | 0.4376 | 0.4501 | 272,537 | +0.00(+0.02%) |
Mar 11, 2022 | 0.4558 | 0.4950 | 0.4408 | 0.4500 | 195,152 | -0.04(-7.98%) |
Mar 10, 2022 | 0.4226 | 0.5780 | 0.4226 | 0.4890 | 1,798,145 | +0.04(+9.91%) |
Mar 09, 2022 | 0.4900 | 0.5000 | 0.4155 | 0.4449 | 314,704 | -0.02(-3.85%) |
Mar 08, 2022 | 0.4664 | 0.5400 | 0.4500 | 0.4627 | 983,146 | +0.04(+8.23%) |
Mar 07, 2022 | 0.3870 | 0.5200 | 0.3701 | 0.4275 | 910,774 | +0.03(+7.41%) |
Mar 04, 2022 | 0.3960 | 0.4160 | 0.3750 | 0.3980 | 81,423 | +0.00(+0.00%) |
Mar 03, 2022 | 0.4650 | 0.4650 | 0.3416 | 0.3980 | 754,406 | -0.05(-11.48%) |
Mar 02, 2022 | 0.4404 | 0.4699 | 0.4250 | 0.4496 | 108,221 | +0.00(+1.01%) |