Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3900 | 0.4107 | 0.3714 | 0.3714 | 151,993 | -0.01(-1.48%) |
May 27, 2022 | 0.3445 | 0.3900 | 0.3390 | 0.3770 | 125,248 | +0.02(+6.14%) |
May 26, 2022 | 0.3389 | 0.3559 | 0.3264 | 0.3552 | 156,280 | +0.01(+3.71%) |
May 25, 2022 | 0.3517 | 0.3703 | 0.3407 | 0.3424 | 84,782 | -0.01(-2.64%) |
May 24, 2022 | 0.3740 | 0.3900 | 0.3358 | 0.3517 | 195,476 | -0.03(-7.04%) |
May 23, 2022 | 0.3621 | 0.3900 | 0.3527 | 0.3784 | 321,662 | +0.02(+5.60%) |
May 20, 2022 | 0.3622 | 0.3714 | 0.3399 | 0.3583 | 378,394 | -0.00(-0.80%) |
May 19, 2022 | 0.3482 | 0.3712 | 0.3343 | 0.3612 | 338,053 | +0.01(+3.38%) |
May 18, 2022 | 0.3518 | 0.3621 | 0.3482 | 0.3494 | 146,872 | -0.01(-3.31%) |
May 17, 2022 | 0.3691 | 0.3713 | 0.3331 | 0.3614 | 148,420 | +0.00(+1.35%) |
May 16, 2022 | 0.3691 | 0.3691 | 0.3565 | 0.3565 | 152,999 | +0.01(+3.78%) |
May 13, 2022 | 0.3162 | 0.3616 | 0.3162 | 0.3435 | 254,663 | +0.02(+7.15%) |
May 12, 2022 | 0.3092 | 0.3355 | 0.3092 | 0.3206 | 268,034 | +0.00(+1.56%) |
May 11, 2022 | 0.3343 | 0.3411 | 0.3095 | 0.3157 | 403,364 | -0.04(-10.48%) |
May 10, 2022 | 0.3370 | 0.3528 | 0.3188 | 0.3526 | 565,826 | +0.04(+11.74%) |
May 09, 2022 | 0.3713 | 0.3713 | 0.3156 | 0.3156 | 494,908 | -0.05(-13.73%) |
May 06, 2022 | 0.3825 | 0.3825 | 0.3558 | 0.3658 | 224,999 | -0.00(-0.78%) |
May 05, 2022 | 0.3695 | 0.4024 | 0.3626 | 0.3687 | 389,796 | -0.01(-2.55%) |
May 04, 2022 | 0.3848 | 0.3945 | 0.3640 | 0.3784 | 415,058 | -0.02(-4.57%) |
May 03, 2022 | 0.3993 | 0.4075 | 0.3807 | 0.3965 | 279,473 | -0.00(-0.70%) |
May 02, 2022 | 0.3807 | 0.3993 | 0.3719 | 0.3993 | 176,631 | +0.01(+3.34%) |
Apr 29, 2022 | 0.4068 | 0.4243 | 0.3835 | 0.3864 | 327,378 | -0.02(-5.43%) |
Apr 28, 2022 | 0.4177 | 0.4271 | 0.3881 | 0.4085 | 313,544 | -0.01(-2.20%) |
Apr 27, 2022 | 0.4178 | 0.4275 | 0.4085 | 0.4177 | 200,092 | -0.00(-1.08%) |
Apr 26, 2022 | 0.4364 | 0.4364 | 0.4179 | 0.4223 | 283,823 | -0.00(-1.13%) |
Apr 25, 2022 | 0.4271 | 0.4617 | 0.3955 | 0.4271 | 399,701 | -0.02(-3.42%) |
Apr 22, 2022 | 0.4636 | 0.4636 | 0.4271 | 0.4422 | 494,575 | -0.01(-2.78%) |
Apr 21, 2022 | 0.4735 | 0.4875 | 0.4549 | 0.4549 | 239,755 | -0.02(-3.98%) |
Apr 20, 2022 | 0.4683 | 0.5091 | 0.4683 | 0.4737 | 281,499 | -0.01(-1.88%) |
Apr 19, 2022 | 0.4461 | 0.4861 | 0.4461 | 0.4828 | 382,805 | +0.02(+4.97%) |
Apr 18, 2022 | 0.4643 | 0.4809 | 0.4461 | 0.4600 | 196,359 | -0.00(-0.90%) |
Apr 14, 2022 | 0.5014 | 0.5091 | 0.4480 | 0.4642 | 557,828 | -0.03(-6.47%) |
Apr 13, 2022 | 0.5202 | 0.5338 | 0.4792 | 0.4963 | 423,575 | -0.01(-2.57%) |
Apr 12, 2022 | 0.5200 | 0.5432 | 0.4938 | 0.5094 | 440,747 | -0.01(-1.15%) |
Apr 11, 2022 | 0.5624 | 0.5721 | 0.5123 | 0.5153 | 464,399 | -0.05(-8.26%) |
Apr 08, 2022 | 0.5823 | 0.5823 | 0.5520 | 0.5617 | 288,570 | +0.00(+0.20%) |
Apr 07, 2022 | 0.6035 | 0.6128 | 0.5478 | 0.5606 | 1,208,373 | -0.02(-4.22%) |
Apr 06, 2022 | 0.5664 | 0.6035 | 0.5582 | 0.5853 | 600,398 | +0.01(+1.50%) |
Apr 05, 2022 | 0.5801 | 0.5942 | 0.5617 | 0.5767 | 473,708 | +0.00(+0.39%) |
Apr 04, 2022 | 0.5292 | 0.6023 | 0.5292 | 0.5745 | 777,121 | +0.04(+6.67%) |
Apr 01, 2022 | 0.5385 | 0.5663 | 0.5237 | 0.5385 | 883,295 | +0.01(+1.22%) |
Mar 31, 2022 | 0.5385 | 0.5632 | 0.5305 | 0.5320 | 392,855 | -0.01(-1.83%) |
Mar 30, 2022 | 0.5605 | 0.5664 | 0.5385 | 0.5420 | 451,000 | -0.02(-2.72%) |
Mar 29, 2022 | 0.5571 | 0.5756 | 0.5385 | 0.5571 | 518,661 | +0.01(+2.06%) |
Mar 28, 2022 | 0.5850 | 0.5850 | 0.5385 | 0.5459 | 951,849 | -0.02(-3.56%) |
Mar 25, 2022 | 0.6221 | 0.6237 | 0.5571 | 0.5660 | 1,133,891 | -0.05(-8.44%) |
Mar 24, 2022 | 0.6675 | 0.6963 | 0.6141 | 0.6182 | 1,969,226 | -0.05(-7.53%) |
Mar 23, 2022 | 0.6128 | 0.6945 | 0.5850 | 0.6685 | 3,206,450 | +0.06(+9.09%) |
Mar 22, 2022 | 0.6314 | 0.6500 | 0.5803 | 0.6128 | 1,963,876 | +0.01(+1.54%) |
Mar 21, 2022 | 0.5385 | 0.6407 | 0.5108 | 0.6035 | 3,845,179 | +0.07(+13.32%) |
Mar 18, 2022 | 0.5257 | 0.5476 | 0.5015 | 0.5326 | 549,962 | +0.02(+4.22%) |
Mar 17, 2022 | 0.5107 | 0.5460 | 0.4955 | 0.5110 | 858,575 | +0.00(+0.75%) |
Mar 16, 2022 | 0.4920 | 0.5292 | 0.4689 | 0.5072 | 589,446 | +0.02(+4.22%) |
Mar 15, 2022 | 0.5385 | 0.5435 | 0.4828 | 0.4867 | 803,457 | -0.06(-10.50%) |
Mar 14, 2022 | 0.5664 | 0.5835 | 0.5116 | 0.5438 | 1,259,237 | -0.03(-4.76%) |
Mar 11, 2022 | 0.5107 | 0.6023 | 0.4987 | 0.5710 | 3,403,749 | +0.07(+14.50%) |
Mar 10, 2022 | 0.5007 | 0.5061 | 0.4734 | 0.4987 | 789,865 | -0.00(-0.52%) |
Mar 09, 2022 | 0.5107 | 0.5200 | 0.4828 | 0.5013 | 1,229,453 | -0.02(-3.57%) |
Mar 08, 2022 | 0.4943 | 0.5292 | 0.4376 | 0.5199 | 6,601,395 | +0.07(+15.49%) |
Mar 07, 2022 | 0.3993 | 0.4643 | 0.3900 | 0.4501 | 3,430,665 | +0.06(+14.31%) |
Mar 04, 2022 | 0.4550 | 0.4661 | 0.3854 | 0.3938 | 4,522,865 | -0.09(-18.44%) |
Mar 03, 2022 | 0.4271 | 0.6695 | 0.4120 | 0.4828 | 17,568,100 | +0.08(+18.94%) |
Mar 02, 2022 | 0.4364 | 0.4364 | 0.3902 | 0.4059 | 1,307,079 | +0.00(+0.46%) |