Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4700 | 0.4850 | 0.4400 | 0.4400 | 159,727 | -0.02(-4.35%) |
May 30, 2022 | 0.4700 | 0.4900 | 0.4600 | 0.4600 | 132,262 | -0.01(-1.08%) |
May 27, 2022 | 0.4850 | 0.5100 | 0.4600 | 0.4650 | 390,887 | +0.01(+1.09%) |
May 26, 2022 | 0.4150 | 0.4700 | 0.4000 | 0.4600 | 361,920 | +0.05(+12.20%) |
May 25, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 119,296 | +0.00(+1.23%) |
May 24, 2022 | 0.4500 | 0.4500 | 0.4050 | 0.4050 | 220,698 | -0.03(-6.90%) |
May 20, 2022 | 0.4350 | 0 | -0.01(-1.14%) | |||
May 19, 2022 | 0.3900 | 0.4500 | 0.3800 | 0.4400 | 347,045 | +0.06(+15.79%) |
May 18, 2022 | 0.3900 | 0.4100 | 0.3800 | 0.3800 | 133,339 | -0.01(-2.56%) |
May 17, 2022 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 179,509 | +0.01(+2.63%) |
May 16, 2022 | 0.3850 | 0.4100 | 0.3700 | 0.3800 | 141,384 | +0.00(+0.00%) |
May 13, 2022 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 57,947 | +0.03(+8.57%) |
May 12, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 149,741 | -0.03(-7.89%) |
May 11, 2022 | 0.3950 | 0.4200 | 0.3800 | 0.3800 | 207,638 | -0.01(-2.56%) |
May 10, 2022 | 0.4250 | 0.4300 | 0.3850 | 0.3900 | 269,917 | -0.03(-7.14%) |
May 09, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 209,585 | -0.02(-3.45%) |
May 06, 2022 | 0.4700 | 0.4700 | 0.4300 | 0.4350 | 193,321 | -0.03(-7.45%) |
May 05, 2022 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 99,670 | -0.02(-4.08%) |
May 04, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 101,242 | +0.00(+0.00%) |
May 03, 2022 | 0.4950 | 0.5400 | 0.4850 | 0.4900 | 423,164 | +0.01(+2.08%) |
May 02, 2022 | 0.4450 | 0.4950 | 0.4450 | 0.4800 | 268,840 | +0.03(+6.67%) |
Apr 29, 2022 | 0.4650 | 0.4700 | 0.4500 | 0.4500 | 76,274 | -0.02(-3.23%) |
Apr 28, 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 31,969 | +0.00(+0.00%) |
Apr 27, 2022 | 0.4200 | 0.4650 | 0.4200 | 0.4650 | 208,352 | +0.04(+9.41%) |
Apr 26, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 112,449 | -0.01(-1.16%) |
Apr 25, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 108,518 | +0.01(+1.18%) |
Apr 22, 2022 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 50,580 | -0.02(-4.49%) |
Apr 21, 2022 | 0.4700 | 0.4700 | 0.4200 | 0.4450 | 288,597 | -0.02(-4.30%) |
Apr 20, 2022 | 0.4550 | 0.4750 | 0.4550 | 0.4650 | 42,661 | +0.00(+0.00%) |
Apr 19, 2022 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 20,976 | +0.01(+1.09%) |
Apr 18, 2022 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 113,567 | -0.01(-3.16%) |
Apr 14, 2022 | 0.4750 | 0 | -0.01(-1.04%) | |||
Apr 13, 2022 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 224,048 | -0.02(-3.03%) |
Apr 12, 2022 | 0.5100 | 0.5200 | 0.4950 | 0.4950 | 98,425 | -0.04(-6.60%) |
Apr 11, 2022 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 173,981 | +0.01(+1.92%) |
Apr 08, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 138,334 | +0.01(+1.96%) |
Apr 07, 2022 | 0.4900 | 0.5400 | 0.4900 | 0.5100 | 177,907 | +0.00(+0.00%) |
Apr 06, 2022 | 0.4800 | 0.5200 | 0.4600 | 0.5100 | 269,490 | +0.04(+8.51%) |
Apr 05, 2022 | 0.5100 | 0.5500 | 0.4500 | 0.4700 | 585,779 | -0.02(-4.08%) |
Apr 04, 2022 | 0.4700 | 0.5600 | 0.4700 | 0.4900 | 376,072 | +0.02(+4.26%) |
Apr 01, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 253,422 | -0.05(-9.62%) |
Mar 31, 2022 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | 397,547 | -0.09(-14.75%) |
Mar 30, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.6100 | 783,369 | +0.01(+1.67%) |
Mar 29, 2022 | 0.5300 | 0.6200 | 0.5300 | 0.6000 | 1,218,344 | +0.07(+13.21%) |
Mar 28, 2022 | 0.5100 | 0.5300 | 0.4950 | 0.5300 | 328,967 | +0.02(+3.92%) |
Mar 25, 2022 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 361,707 | +0.02(+3.03%) |
Mar 24, 2022 | 0.4650 | 0.4950 | 0.4600 | 0.4950 | 181,677 | +0.03(+6.45%) |
Mar 23, 2022 | 0.4950 | 0.5000 | 0.4650 | 0.4650 | 480,182 | -0.04(-8.82%) |
Mar 22, 2022 | 0.4400 | 0.5300 | 0.4300 | 0.5100 | 1,754,289 | +0.05(+10.87%) |
Mar 21, 2022 | 0.3750 | 0.4700 | 0.3700 | 0.4600 | 645,837 | +0.10(+26.03%) |
Mar 18, 2022 | 0.3250 | 0.3700 | 0.3250 | 0.3650 | 522,970 | +0.04(+14.06%) |
Mar 17, 2022 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 88,605 | +0.01(+1.59%) |
Mar 16, 2022 | 0.3050 | 0.3250 | 0.3050 | 0.3150 | 175,444 | +0.01(+1.61%) |
Mar 15, 2022 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 186,274 | +0.02(+5.08%) |
Mar 14, 2022 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 246,118 | -0.02(-4.84%) |
Mar 11, 2022 | 0.3200 | 0.3300 | 0.3050 | 0.3100 | 384,719 | -0.01(-3.13%) |
Mar 10, 2022 | 0.3250 | 0.3400 | 0.3100 | 0.3200 | 446,459 | -0.02(-4.48%) |
Mar 09, 2022 | 0.3250 | 0.3600 | 0.3200 | 0.3350 | 782,055 | +0.03(+8.06%) |
Mar 08, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 612,650 | +0.00(+0.00%) |
Mar 07, 2022 | 0.3150 | 0.3200 | 0.2850 | 0.3100 | 554,832 | -0.01(-3.13%) |
Mar 04, 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 149,000 | -0.02(-5.88%) |
Mar 03, 2022 | 0.3400 | 0.3450 | 0.3250 | 0.3400 | 152,860 | -0.01(-2.86%) |
Mar 02, 2022 | 0.3600 | 0.3700 | 0.3450 | 0.3500 | 214,030 | +0.00(+0.00%) |