Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4000 | 0.4900 | 0.4000 | 0.4200 | 677 | -0.03(-6.67%) |
May 27, 2022 | 0.4200 | 0.4900 | 0.4200 | 0.4500 | 823 | +0.04(+9.76%) |
May 26, 2022 | 0.4000 | 0.4900 | 0.4000 | 0.4100 | 1,590 | -0.09(-18.00%) |
May 25, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,080 | -0.00(-0.97%) |
May 24, 2022 | 0.3710 | 0.5049 | 0.3710 | 0.5049 | 461 | +0.09(+23.09%) |
May 23, 2022 | 0.3601 | 0.5100 | 0.3601 | 0.4102 | 5,628 | +0.05(+13.91%) |
May 20, 2022 | 0.3600 | 0.5150 | 0.3600 | 0.3601 | 1,973 | -0.06(-14.26%) |
May 19, 2022 | 0.4060 | 0.5200 | 0.3500 | 0.4200 | 14,739 | -0.09(-16.83%) |
May 18, 2022 | 0.5085 | 0.5085 | 0.4050 | 0.5050 | 3,220 | +0.01(+1.00%) |
May 17, 2022 | 0.5150 | 0.5150 | 0.4000 | 0.5000 | 4,475 | +0.00(+0.00%) |
May 16, 2022 | 0.4100 | 0.5100 | 0.4000 | 0.5000 | 6,127 | +0.02(+4.17%) |
May 13, 2022 | 0.4400 | 0.5200 | 0.3600 | 0.4800 | 8,481 | -0.03(-5.88%) |
May 12, 2022 | 0.4224 | 0.5400 | 0.3600 | 0.5100 | 6,665 | -0.03(-5.56%) |
May 11, 2022 | 0.5150 | 0.5400 | 0.4000 | 0.5400 | 2,373 | +0.05(+9.11%) |
May 10, 2022 | 0.3204 | 0.5250 | 0.3204 | 0.4949 | 6,024 | +0.10(+26.90%) |
May 09, 2022 | 0.4000 | 0.4600 | 0.3250 | 0.3900 | 20,622 | -0.13(-25.00%) |
May 06, 2022 | 0.4625 | 0.5200 | 0.4050 | 0.5200 | 2,064 | -0.01(-1.89%) |
May 05, 2022 | 0.4883 | 0.5300 | 0.4000 | 0.5300 | 6,576 | +0.04(+9.10%) |
May 04, 2022 | 0.5400 | 0.5400 | 0.4500 | 0.4858 | 2,404 | -0.03(-5.67%) |
May 03, 2022 | 0.4500 | 0.5150 | 0.4500 | 0.5150 | 541 | +0.02(+3.00%) |
May 02, 2022 | 0.4000 | 0.5148 | 0.4000 | 0.5000 | 931 | +0.05(+10.62%) |
Apr 29, 2022 | 0.4848 | 0.5199 | 0.4500 | 0.4520 | 1,919 | -0.03(-6.77%) |
Apr 28, 2022 | 0.4660 | 0.5199 | 0.4520 | 0.4848 | 9,561 | -0.00(-0.37%) |
Apr 27, 2022 | 0.5150 | 0.5199 | 0.4520 | 0.4866 | 2,293 | -0.05(-9.05%) |
Apr 26, 2022 | 0.5000 | 0.5350 | 0.4520 | 0.5350 | 3,640 | +0.02(+4.64%) |
Apr 25, 2022 | 0.4520 | 0.5400 | 0.4520 | 0.5113 | 1,663 | -0.03(-5.31%) |
Apr 22, 2022 | 0.4530 | 0.5400 | 0.4520 | 0.5400 | 4,835 | -0.06(-10.00%) |
Apr 21, 2022 | 0.4521 | 0.6000 | 0.4521 | 0.6000 | 2,916 | +0.04(+8.01%) |
Apr 20, 2022 | 0.5098 | 0.5900 | 0.4521 | 0.5555 | 3,825 | +0.04(+6.83%) |
Apr 19, 2022 | 0.5165 | 0.5200 | 0.4520 | 0.5200 | 5,151 | -0.03(-5.45%) |
Apr 18, 2022 | 0.5800 | 0.5800 | 0.4520 | 0.5500 | 3,065 | -0.03(-5.17%) |
Apr 14, 2022 | 0.4521 | 0.5800 | 0.4521 | 0.5800 | 3,276 | +0.03(+5.45%) |
Apr 13, 2022 | 0.5075 | 0.5500 | 0.4650 | 0.5500 | 4,093 | +0.00(+0.00%) |
Apr 12, 2022 | 0.5100 | 0.5500 | 0.4650 | 0.5500 | 4,655 | +0.04(+7.84%) |
Apr 11, 2022 | 0.5570 | 0.6200 | 0.5100 | 0.5100 | 6,252 | +0.06(+12.83%) |
Apr 08, 2022 | 0.5700 | 0.5700 | 0.4520 | 0.4520 | 19,112 | -0.09(-15.99%) |
Apr 07, 2022 | 0.5200 | 0.5750 | 0.5200 | 0.5380 | 7,877 | -0.01(-2.18%) |
Apr 06, 2022 | 0.5000 | 0.6000 | 0.4900 | 0.5500 | 8,154 | +0.06(+12.24%) |
Apr 05, 2022 | 0.5900 | 0.5900 | 0.4500 | 0.4900 | 6,035 | -0.09(-15.08%) |
Apr 04, 2022 | 0.5350 | 0.6000 | 0.5000 | 0.5770 | 17,885 | +0.12(+25.43%) |
Apr 01, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 916 | +0.01(+2.22%) |
Mar 31, 2022 | 0.4880 | 0.4880 | 0.4500 | 0.4500 | 1,199 | +0.00(+0.00%) |
Mar 30, 2022 | 0.4501 | 0.4501 | 0.4500 | 0.4500 | 1,878 | -0.02(-3.23%) |
Mar 29, 2022 | 0.4501 | 0.4850 | 0.4501 | 0.4650 | 2,122 | -0.01(-3.12%) |
Mar 28, 2022 | 0.4510 | 0.4805 | 0.4510 | 0.4800 | 1,829 | -0.03(-5.88%) |
Mar 25, 2022 | 0.5100 | 0.5100 | 0.4600 | 0.5100 | 3,500 | +0.00(+0.00%) |
Mar 24, 2022 | 0.5100 | 0.5400 | 0.3810 | 0.5100 | 3,087 | +0.00(+0.00%) |
Mar 23, 2022 | 0.5543 | 0.5985 | 0.5100 | 0.5100 | 4,805 | +0.00(+0.00%) |
Mar 22, 2022 | 0.5277 | 0.5277 | 0.5100 | 0.5100 | 477 | +0.00(+0.00%) |
Mar 21, 2022 | 0.5700 | 0.6000 | 0.4852 | 0.5100 | 12,550 | -0.01(-1.07%) |
Mar 18, 2022 | 0.5150 | 0.5200 | 0.4800 | 0.5155 | 11,698 | +0.00(+0.10%) |
Mar 17, 2022 | 0.4500 | 0.5200 | 0.4400 | 0.5150 | 56,812 | +0.01(+0.98%) |
Mar 16, 2022 | 0.5199 | 0.5200 | 0.4463 | 0.5100 | 17,099 | -0.00(-0.74%) |
Mar 15, 2022 | 0.5250 | 0.5499 | 0.4900 | 0.5138 | 20,721 | -0.09(-14.57%) |
Mar 14, 2022 | 0.6000 | 0.7475 | 0.5250 | 0.6014 | 5,576 | +0.06(+10.35%) |
Mar 11, 2022 | 0.6298 | 0.7245 | 0.5350 | 0.5450 | 4,747 | -0.05(-8.02%) |
Mar 10, 2022 | 0.7000 | 0.7000 | 0.5350 | 0.5925 | 2,710 | -0.03(-4.44%) |
Mar 09, 2022 | 0.7000 | 0.7000 | 0.5251 | 0.6200 | 4,805 | +0.07(+13.76%) |
Mar 08, 2022 | 0.5251 | 0.6000 | 0.5250 | 0.5450 | 11,555 | +0.00(+0.00%) |
Mar 07, 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 444 | -0.07(-12.10%) |
Mar 04, 2022 | 0.5101 | 0.6200 | 0.5101 | 0.6200 | 4,599 | +0.02(+3.33%) |
Mar 03, 2022 | 0.5399 | 0.6000 | 0.5050 | 0.6000 | 5,996 | +0.06(+10.60%) |
Mar 02, 2022 | 0.6200 | 0.6200 | 0.5203 | 0.5425 | 12,389 | -0.10(-14.97%) |