Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1427 | 0.1526 | 0.1354 | 0.1437 | 71,871 | +0.02(+15.05%) |
May 27, 2022 | 0.0943 | 0.1254 | 0.0919 | 0.1249 | 183,788 | +0.03(+26.93%) |
May 26, 2022 | 0.1036 | 0.1036 | 0.0963 | 0.0984 | 85,597 | -0.00(-0.40%) |
May 25, 2022 | 0.0850 | 0.1053 | 0.0850 | 0.0988 | 48,221 | +0.00(+2.17%) |
May 24, 2022 | 0.0917 | 0.1000 | 0.0917 | 0.0967 | 8,074 | -0.00(-3.20%) |
May 23, 2022 | 0.1070 | 0.1070 | 0.0892 | 0.0999 | 33,568 | -0.00(-2.92%) |
May 20, 2022 | 0.1099 | 0.1099 | 0.0965 | 0.1029 | 110,717 | -0.01(-6.03%) |
May 19, 2022 | 0.0998 | 0.1099 | 0.0984 | 0.1095 | 246,801 | +0.01(+15.51%) |
May 18, 2022 | 0.0889 | 0.0948 | 0.0859 | 0.0948 | 373,807 | +0.01(+12.19%) |
May 17, 2022 | 0.0785 | 0.0890 | 0.0769 | 0.0845 | 110,975 | +0.01(+7.10%) |
May 16, 2022 | 0.0769 | 0.0790 | 0.0769 | 0.0789 | 373,100 | +0.00(+2.60%) |
May 13, 2022 | 0.0721 | 0.0812 | 0.0721 | 0.0769 | 49,110 | +0.00(+6.51%) |
May 12, 2022 | 0.0785 | 0.0785 | 0.0677 | 0.0722 | 276,808 | -0.00(-2.43%) |
May 11, 2022 | 0.0842 | 0.0900 | 0.0729 | 0.0740 | 133,299 | -0.01(-14.35%) |
May 10, 2022 | 0.0740 | 0.0899 | 0.0740 | 0.0864 | 152,499 | +0.00(+5.49%) |
May 09, 2022 | 0.0850 | 0.0900 | 0.0769 | 0.0819 | 224,303 | -0.00(-4.99%) |
May 06, 2022 | 0.0805 | 0.0901 | 0.0800 | 0.0862 | 33,023 | +0.00(+2.62%) |
May 05, 2022 | 0.1010 | 0.1010 | 0.0840 | 0.0840 | 25,237 | -0.01(-11.39%) |
May 04, 2022 | 0.0766 | 0.0948 | 0.0766 | 0.0948 | 31,574 | +0.00(+1.61%) |
May 03, 2022 | 0.0854 | 0.0944 | 0.0850 | 0.0933 | 22,010 | -0.00(-0.74%) |
May 02, 2022 | 0.0878 | 0.0978 | 0.0878 | 0.0940 | 47,493 | -0.00(-1.05%) |
Apr 29, 2022 | 0.0932 | 0.0972 | 0.0927 | 0.0950 | 16,155 | -0.01(-6.77%) |
Apr 28, 2022 | 0.0902 | 0.1019 | 0.0851 | 0.1019 | 87,230 | +0.01(+16.19%) |
Apr 27, 2022 | 0.0868 | 0.0900 | 0.0828 | 0.0877 | 69,775 | -0.00(-3.52%) |
Apr 26, 2022 | 0.1000 | 0.1105 | 0.0808 | 0.0909 | 243,970 | -0.02(-17.89%) |
Apr 25, 2022 | 0.1100 | 0.1107 | 0.0920 | 0.1107 | 21,337 | +0.00(+0.00%) |
Apr 22, 2022 | 0.1000 | 0.1147 | 0.1000 | 0.1107 | 38,996 | -0.00(-1.07%) |
Apr 21, 2022 | 0.1182 | 0.1269 | 0.1068 | 0.1119 | 73,752 | -0.02(-13.39%) |
Apr 20, 2022 | 0.1253 | 0.1292 | 0.1219 | 0.1292 | 35,959 | +0.01(+4.03%) |
Apr 19, 2022 | 0.1266 | 0.1279 | 0.1177 | 0.1242 | 45,065 | -0.00(-3.20%) |
Apr 18, 2022 | 0.1275 | 0.1334 | 0.1200 | 0.1283 | 84,567 | -0.01(-3.82%) |
Apr 14, 2022 | 0.1325 | 0.1372 | 0.1260 | 0.1334 | 26,517 | +0.01(+4.14%) |
Apr 13, 2022 | 0.1343 | 0.1428 | 0.1258 | 0.1281 | 71,350 | -0.00(-0.54%) |
Apr 12, 2022 | 0.1430 | 0.1513 | 0.1274 | 0.1288 | 51,816 | -0.01(-10.06%) |
Apr 11, 2022 | 0.1553 | 0.1553 | 0.1337 | 0.1432 | 20,917 | +0.00(+0.85%) |
Apr 08, 2022 | 0.1600 | 0.1600 | 0.1420 | 0.1420 | 42,197 | -0.01(-9.15%) |
Apr 07, 2022 | 0.1448 | 0.1566 | 0.1441 | 0.1563 | 10,784 | +0.01(+4.76%) |
Apr 06, 2022 | 0.1724 | 0.1724 | 0.1400 | 0.1492 | 20,756 | +0.00(+0.81%) |
Apr 05, 2022 | 0.1535 | 0.1600 | 0.1471 | 0.1480 | 96,856 | -0.01(-4.64%) |
Apr 04, 2022 | 0.1464 | 0.1850 | 0.1464 | 0.1552 | 119,264 | -0.01(-5.94%) |
Apr 01, 2022 | 0.1559 | 0.1700 | 0.1438 | 0.1650 | 111,357 | +0.01(+7.14%) |
Mar 31, 2022 | 0.1484 | 0.1580 | 0.1418 | 0.1540 | 28,295 | +0.02(+11.35%) |
Mar 30, 2022 | 0.1220 | 0.1454 | 0.1220 | 0.1383 | 27,097 | -0.01(-6.49%) |
Mar 29, 2022 | 0.1570 | 0.1570 | 0.1290 | 0.1479 | 57,976 | -0.01(-3.46%) |
Mar 28, 2022 | 0.1576 | 0.1576 | 0.1420 | 0.1532 | 27,546 | +0.01(+5.22%) |
Mar 25, 2022 | 0.1518 | 0.1576 | 0.1456 | 0.1456 | 41,567 | -0.00(-2.87%) |
Mar 24, 2022 | 0.1400 | 0.1626 | 0.1373 | 0.1499 | 125,126 | -0.01(-3.60%) |
Mar 23, 2022 | 0.1460 | 0.1724 | 0.1400 | 0.1555 | 46,169 | -0.02(-10.01%) |
Mar 22, 2022 | 0.1720 | 0.1728 | 0.1549 | 0.1728 | 31,249 | +0.01(+8.68%) |
Mar 21, 2022 | 0.1600 | 0.1606 | 0.1454 | 0.1590 | 217,756 | +0.03(+22.87%) |
Mar 18, 2022 | 0.1234 | 0.1294 | 0.1208 | 0.1294 | 66,092 | +0.01(+7.83%) |
Mar 17, 2022 | 0.1234 | 0.1234 | 0.1161 | 0.1200 | 175,424 | +0.00(+1.61%) |
Mar 16, 2022 | 0.1000 | 0.1233 | 0.1000 | 0.1181 | 93,052 | +0.00(+0.94%) |
Mar 15, 2022 | 0.1081 | 0.1189 | 0.1079 | 0.1170 | 245,619 | +0.00(+3.08%) |
Mar 14, 2022 | 0.1040 | 0.1176 | 0.1040 | 0.1135 | 100,088 | -0.00(-0.79%) |
Mar 11, 2022 | 0.1194 | 0.1234 | 0.1121 | 0.1144 | 36,265 | -0.00(-3.78%) |
Mar 10, 2022 | 0.1265 | 0.1269 | 0.1138 | 0.1189 | 27,018 | -0.00(-2.14%) |
Mar 09, 2022 | 0.1200 | 0.1290 | 0.1100 | 0.1215 | 72,372 | +0.02(+14.41%) |
Mar 08, 2022 | 0.1064 | 0.1076 | 0.1000 | 0.1062 | 90,353 | +0.00(+2.21%) |
Mar 07, 2022 | 0.1111 | 0.1126 | 0.1039 | 0.1039 | 81,417 | -0.01(-11.87%) |
Mar 04, 2022 | 0.1225 | 0.1238 | 0.1124 | 0.1179 | 128,957 | -0.01(-4.22%) |
Mar 03, 2022 | 0.1211 | 0.1246 | 0.1176 | 0.1231 | 27,380 | -0.01(-5.31%) |
Mar 02, 2022 | 0.1260 | 0.1360 | 0.1219 | 0.1300 | 140,388 | +0.00(+3.34%) |