Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3550 | 0.3550 | 0.3250 | 0.3250 | 205,970 | -0.03(-9.72%) |
May 30, 2022 | 0.3550 | 0.3600 | 0.3400 | 0.3600 | 27,191 | +0.02(+5.88%) |
May 27, 2022 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 907,142 | +0.01(+3.03%) |
May 26, 2022 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | 186,749 | -0.01(-4.35%) |
May 25, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 147,931 | -0.02(-5.48%) |
May 24, 2022 | 0.3650 | 0.3650 | 0.3450 | 0.3650 | 416,894 | +0.01(+1.39%) |
May 20, 2022 | 0.3600 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 0.3300 | 0.3650 | 0.3300 | 0.3600 | 614,489 | +0.04(+12.50%) |
May 18, 2022 | 0.3300 | 0.3350 | 0.3100 | 0.3200 | 405,433 | -0.02(-5.88%) |
May 17, 2022 | 0.3650 | 0.3650 | 0.3350 | 0.3400 | 346,306 | -0.00(-1.45%) |
May 16, 2022 | 0.3350 | 0.3550 | 0.3050 | 0.3450 | 541,447 | +0.01(+4.55%) |
May 13, 2022 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 661,746 | +0.04(+13.79%) |
May 12, 2022 | 0.3100 | 0.3200 | 0.2850 | 0.2900 | 1,195,232 | -0.03(-7.94%) |
May 11, 2022 | 0.3350 | 0.3650 | 0.3150 | 0.3150 | 731,454 | -0.01(-3.08%) |
May 10, 2022 | 0.3400 | 0.3450 | 0.3150 | 0.3250 | 967,392 | -0.01(-2.99%) |
May 09, 2022 | 0.3550 | 0.3600 | 0.3300 | 0.3350 | 1,321,213 | -0.04(-10.67%) |
May 06, 2022 | 0.3900 | 0.4050 | 0.3700 | 0.3750 | 394,600 | -0.02(-3.85%) |
May 05, 2022 | 0.4500 | 0.4500 | 0.3850 | 0.3900 | 775,902 | -0.05(-11.36%) |
May 04, 2022 | 0.4350 | 0.4500 | 0.4150 | 0.4400 | 295,646 | +0.01(+2.33%) |
May 03, 2022 | 0.4300 | 0.4500 | 0.4250 | 0.4300 | 197,454 | +0.01(+2.38%) |
May 02, 2022 | 0.4200 | 0.4300 | 0.4080 | 0.4200 | 648,658 | -0.03(-6.67%) |
Apr 29, 2022 | 0.4550 | 0.4600 | 0.4280 | 0.4500 | 1,054,972 | +0.01(+2.27%) |
Apr 28, 2022 | 0.4200 | 0.4400 | 0.3950 | 0.4400 | 342,114 | +0.02(+4.76%) |
Apr 27, 2022 | 0.4800 | 0.4800 | 0.4150 | 0.4200 | 989,784 | +0.02(+6.33%) |
Apr 26, 2022 | 0.4300 | 0.4450 | 0.3950 | 0.3950 | 617,669 | -0.02(-5.95%) |
Apr 25, 2022 | 0.3900 | 0.4300 | 0.3700 | 0.4200 | 968,743 | +0.01(+2.44%) |
Apr 22, 2022 | 0.4200 | 0.4250 | 0.4050 | 0.4100 | 555,979 | -0.01(-2.38%) |
Apr 21, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 1,332,035 | -0.04(-7.69%) |
Apr 20, 2022 | 0.4750 | 0.4750 | 0.4550 | 0.4550 | 779,255 | -0.01(-3.19%) |
Apr 19, 2022 | 0.4900 | 0.4950 | 0.4600 | 0.4700 | 907,707 | -0.04(-7.84%) |
Apr 18, 2022 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 1,755,978 | +0.05(+10.87%) |
Apr 14, 2022 | 0.4600 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 0.4050 | 0.4600 | 0.4050 | 0.4600 | 1,134,166 | +0.06(+15.00%) |
Apr 12, 2022 | 0.4000 | 0.4150 | 0.3900 | 0.4000 | 1,424,474 | +0.00(+0.00%) |
Apr 11, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 1,780,507 | +0.03(+8.11%) |
Apr 08, 2022 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 215,698 | +0.02(+4.23%) |
Apr 07, 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 180,417 | +0.01(+1.43%) |
Apr 06, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 586,433 | +0.00(+0.00%) |
Apr 05, 2022 | 0.3650 | 0.3750 | 0.3500 | 0.3500 | 399,103 | -0.02(-5.41%) |
Apr 04, 2022 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 141,654 | +0.01(+1.37%) |
Apr 01, 2022 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 219,972 | +0.02(+4.29%) |
Mar 31, 2022 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 363,565 | +0.00(+0.00%) |
Mar 30, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 291,998 | -0.01(-1.41%) |
Mar 29, 2022 | 0.3700 | 0.3700 | 0.3450 | 0.3550 | 674,261 | -0.02(-4.05%) |
Mar 28, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 248,789 | -0.01(-2.63%) |
Mar 25, 2022 | 0.3800 | 0.3830 | 0.3700 | 0.3800 | 176,712 | -0.01(-1.30%) |
Mar 24, 2022 | 0.3800 | 0.3950 | 0.3750 | 0.3850 | 447,569 | +0.01(+1.32%) |
Mar 23, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 346,570 | +0.00(+0.00%) |
Mar 22, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 298,262 | -0.01(-2.56%) |
Mar 21, 2022 | 0.4000 | 0.4000 | 0.3750 | 0.3900 | 361,569 | -0.01(-2.50%) |
Mar 18, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 427,914 | +0.01(+1.27%) |
Mar 17, 2022 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 439,167 | +0.02(+5.33%) |
Mar 16, 2022 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 397,169 | +0.00(+0.00%) |
Mar 15, 2022 | 0.3750 | 0.3850 | 0.3500 | 0.3750 | 858,033 | -0.01(-2.60%) |
Mar 14, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 409,291 | -0.02(-4.47%) |
Mar 11, 2022 | 0.4150 | 0.4150 | 0.4000 | 0.4030 | 271,698 | -0.01(-2.89%) |
Mar 10, 2022 | 0.4200 | 0.4250 | 0.3980 | 0.4150 | 950,597 | +0.01(+1.22%) |
Mar 09, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 978,376 | -0.02(-3.53%) |
Mar 08, 2022 | 0.4250 | 0.4450 | 0.4050 | 0.4250 | 4,173,572 | +0.01(+2.91%) |
Mar 07, 2022 | 0.4050 | 0.4200 | 0.4050 | 0.4130 | 1,304,616 | +0.02(+4.56%) |
Mar 04, 2022 | 0.4000 | 0.4030 | 0.3900 | 0.3950 | 754,578 | +0.01(+1.28%) |
Mar 03, 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 413,692 | +0.01(+1.30%) |
Mar 02, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 530,284 | -0.01(-3.27%) |