Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1669 | 0.1758 | 0.1641 | 0.1700 | 13,700 | +0.00(+0.12%) |
May 27, 2022 | 0.1635 | 0.1766 | 0.1635 | 0.1698 | 14,091 | -0.01(-2.92%) |
May 26, 2022 | 0.1749 | 0.1749 | 0.1749 | 0.1749 | 5,036 | +0.01(+7.70%) |
May 25, 2022 | 0.1624 | 0.1635 | 0.1624 | 0.1624 | 1,265 | +0.00(+1.50%) |
May 24, 2022 | 0.1785 | 0.1785 | 0.1581 | 0.1600 | 72,941 | -0.01(-5.88%) |
May 23, 2022 | 0.1570 | 0.1800 | 0.1570 | 0.1700 | 24,745 | -0.02(-8.21%) |
May 20, 2022 | 0.1953 | 0.1953 | 0.1702 | 0.1852 | 21,915 | +0.01(+4.75%) |
May 19, 2022 | 0.1805 | 0.1805 | 0.1768 | 0.1768 | 2,385 | +0.00(+0.06%) |
May 18, 2022 | 0.1803 | 0.1829 | 0.1767 | 0.1767 | 19,496 | -0.00(-1.94%) |
May 17, 2022 | 0.1785 | 0.1825 | 0.1785 | 0.1802 | 5,812 | +0.01(+4.34%) |
May 13, 2022 | 0.1727 | 0 | +0.00(+2.49%) | |||
May 12, 2022 | 0.1515 | 0.1685 | 0.1515 | 0.1685 | 60,692 | +0.01(+4.66%) |
May 11, 2022 | 0.1611 | 0.1821 | 0.1610 | 0.1610 | 73,430 | -0.01(-8.42%) |
May 10, 2022 | 0.1800 | 0.1850 | 0.1640 | 0.1758 | 94,525 | +0.00(+2.21%) |
May 09, 2022 | 0.1850 | 0.1950 | 0.1683 | 0.1720 | 57,232 | -0.01(-4.44%) |
May 06, 2022 | 0.1950 | 0.2000 | 0.1800 | 0.1800 | 45,254 | -0.01(-5.26%) |
May 05, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 4,000 | -0.01(-4.38%) |
May 04, 2022 | 0.1987 | 0.1987 | 0.1763 | 0.1987 | 6,277 | -0.00(-0.65%) |
May 03, 2022 | 0.2000 | 0.2025 | 0.1958 | 0.2000 | 5,721 | +0.00(+0.00%) |
May 02, 2022 | 0.2000 | 0.2000 | 0.1997 | 0.2000 | 2,798 | +0.00(+1.27%) |
Apr 29, 2022 | 0.1973 | 0.2014 | 0.1973 | 0.1975 | 4,099 | -0.01(-3.19%) |
Apr 28, 2022 | 0.2040 | 0.2040 | 0.1985 | 0.2040 | 6,950 | +0.01(+3.03%) |
Apr 27, 2022 | 0.2039 | 0.2056 | 0.1980 | 0.1980 | 5,514 | -0.01(-3.32%) |
Apr 26, 2022 | 0.2049 | 0.2099 | 0.2048 | 0.2048 | 20,900 | -0.00(-1.49%) |
Apr 25, 2022 | 0.2103 | 0.2103 | 0.2079 | 0.2079 | 1,425 | -0.01(-3.30%) |
Apr 22, 2022 | 0.2248 | 0.2248 | 0.2050 | 0.2150 | 24,206 | -0.02(-6.52%) |
Apr 21, 2022 | 0.2340 | 0.2340 | 0.2225 | 0.2300 | 9,187 | +0.00(+1.10%) |
Apr 20, 2022 | 0.2300 | 0.2300 | 0.2254 | 0.2275 | 16,534 | +0.00(+0.53%) |
Apr 19, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2263 | 19,535 | +0.01(+2.26%) |
Apr 18, 2022 | 0.1940 | 0.2314 | 0.1940 | 0.2213 | 42,990 | +0.01(+2.93%) |
Apr 14, 2022 | 0.2026 | 0.2154 | 0.2026 | 0.2150 | 28,010 | +0.01(+6.97%) |
Apr 13, 2022 | 0.1950 | 0.2089 | 0.1872 | 0.2010 | 8,550 | +0.00(+0.25%) |
Apr 12, 2022 | 0.1777 | 0.2085 | 0.1777 | 0.2005 | 13,306 | +0.00(+0.45%) |
Apr 11, 2022 | 0.1980 | 0.1996 | 0.1960 | 0.1996 | 350 | -0.01(-4.36%) |
Apr 08, 2022 | 0.1998 | 0.2087 | 0.1998 | 0.2087 | 6,391 | +0.02(+8.53%) |
Apr 07, 2022 | 0.1967 | 0.2079 | 0.1923 | 0.1923 | 10,600 | -0.02(-7.77%) |
Apr 06, 2022 | 0.2000 | 0.2085 | 0.2000 | 0.2085 | 1,100 | +0.00(+0.24%) |
Apr 05, 2022 | 0.2089 | 0.2089 | 0.2080 | 0.2080 | 2,877 | -0.00(-0.19%) |
Apr 04, 2022 | 0.2098 | 0.2098 | 0.1978 | 0.2084 | 83,726 | +0.01(+2.61%) |
Apr 01, 2022 | 0.2018 | 0.2129 | 0.1992 | 0.2031 | 12,836 | +0.01(+4.69%) |
Mar 31, 2022 | 0.1927 | 0.2044 | 0.1927 | 0.1940 | 17,799 | -0.02(-7.53%) |
Mar 30, 2022 | 0.2086 | 0.2098 | 0.2029 | 0.2098 | 8,570 | +0.00(+0.87%) |
Mar 29, 2022 | 0.2215 | 0.2215 | 0.2000 | 0.2080 | 29,250 | +0.00(+0.05%) |
Mar 28, 2022 | 0.1840 | 0.2079 | 0.1840 | 0.2079 | 11,154 | +0.00(+1.51%) |
Mar 25, 2022 | 0.1840 | 0.2048 | 0.1840 | 0.2048 | 9,590 | +0.01(+3.23%) |
Mar 24, 2022 | 0.1939 | 0.2039 | 0.1938 | 0.1984 | 35,352 | +0.00(+2.11%) |
Mar 23, 2022 | 0.2000 | 0.2029 | 0.1907 | 0.1943 | 29,781 | -0.01(-2.85%) |
Mar 22, 2022 | 0.2006 | 0.2011 | 0.1885 | 0.2000 | 21,792 | +0.00(+2.04%) |
Mar 21, 2022 | 0.1930 | 0.1972 | 0.1930 | 0.1960 | 1,100 | -0.00(-1.26%) |
Mar 18, 2022 | 0.1940 | 0.1985 | 0.1880 | 0.1985 | 11,140 | +0.00(+1.02%) |
Mar 17, 2022 | 0.1932 | 0.2065 | 0.1932 | 0.1965 | 51,290 | -0.00(-1.75%) |
Mar 16, 2022 | 0.1806 | 0.2000 | 0.1806 | 0.2000 | 16,929 | +0.01(+4.82%) |
Mar 15, 2022 | 0.1912 | 0.1912 | 0.1828 | 0.1908 | 6,401 | -0.00(-2.15%) |
Mar 14, 2022 | 0.1910 | 0.2001 | 0.1882 | 0.1950 | 5,739 | +0.00(+1.83%) |
Mar 11, 2022 | 0.2019 | 0.2019 | 0.1910 | 0.1915 | 5,670 | -0.01(-3.09%) |
Mar 10, 2022 | 0.1948 | 0.2090 | 0.1891 | 0.1976 | 39,220 | +0.01(+6.70%) |
Mar 09, 2022 | 0.1900 | 0.2165 | 0.1820 | 0.1852 | 8,058 | -0.01(-7.31%) |
Mar 08, 2022 | 0.1995 | 0.2004 | 0.1868 | 0.1998 | 19,295 | +0.01(+5.27%) |
Mar 07, 2022 | 0.1929 | 0.1970 | 0.1800 | 0.1898 | 12,730 | -0.00(-0.89%) |
Mar 04, 2022 | 0.2090 | 0.2090 | 0.1848 | 0.1915 | 8,810 | -0.00(-2.25%) |
Mar 03, 2022 | 0.2010 | 0.2010 | 0.1959 | 0.1959 | 12,600 | -0.00(-1.41%) |
Mar 02, 2022 | 0.2000 | 0.2078 | 0.1802 | 0.1987 | 27,943 | +0.01(+5.47%) |