Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2527 | 0.2550 | 0.2440 | 0.2525 | 7,624,102 | +0.01(+2.02%) |
May 27, 2022 | 0.2584 | 0.2600 | 0.2370 | 0.2475 | 10,252,520 | -0.01(-3.58%) |
May 26, 2022 | 0.2547 | 0.2650 | 0.2527 | 0.2567 | 5,199,089 | +0.00(+1.58%) |
May 25, 2022 | 0.2600 | 0.2667 | 0.2515 | 0.2527 | 6,288,031 | -0.00(-1.67%) |
May 24, 2022 | 0.2779 | 0.2779 | 0.2505 | 0.2570 | 8,408,605 | -0.02(-7.85%) |
May 23, 2022 | 0.2805 | 0.2858 | 0.2660 | 0.2789 | 3,064,339 | -0.00(-0.61%) |
May 20, 2022 | 0.3010 | 0.3073 | 0.2666 | 0.2806 | 5,706,703 | -0.02(-5.11%) |
May 19, 2022 | 0.2900 | 0.2983 | 0.2709 | 0.2957 | 10,485,478 | +0.01(+2.35%) |
May 18, 2022 | 0.3165 | 0.3239 | 0.2800 | 0.2889 | 10,627,515 | -0.04(-11.11%) |
May 17, 2022 | 0.3176 | 0.3400 | 0.3100 | 0.3250 | 10,051,291 | +0.01(+3.11%) |
May 16, 2022 | 0.2889 | 0.3152 | 0.2651 | 0.3152 | 9,907,568 | +0.05(+18.99%) |
May 13, 2022 | 0.2800 | 0.2908 | 0.2649 | 0.2649 | 12,983,538 | -0.00(-1.05%) |
May 12, 2022 | 0.2696 | 0.2796 | 0.2470 | 0.2677 | 12,631,368 | -0.00(-1.40%) |
May 11, 2022 | 0.2958 | 0.3075 | 0.2654 | 0.2715 | 5,570,008 | -0.02(-7.40%) |
May 10, 2022 | 0.3182 | 0.3187 | 0.2800 | 0.2932 | 9,891,123 | -0.02(-5.48%) |
May 09, 2022 | 0.3507 | 0.3507 | 0.3053 | 0.3102 | 9,388,177 | -0.04(-10.71%) |
May 06, 2022 | 0.3645 | 0.3645 | 0.3405 | 0.3474 | 6,303,929 | -0.02(-4.14%) |
May 05, 2022 | 0.3799 | 0.3799 | 0.3458 | 0.3624 | 9,116,676 | -0.02(-4.63%) |
May 04, 2022 | 0.3800 | 0.3800 | 0.3550 | 0.3800 | 9,299,988 | -0.00(-0.96%) |
May 03, 2022 | 0.4000 | 0.4074 | 0.3750 | 0.3837 | 8,869,128 | -0.02(-4.36%) |
May 02, 2022 | 0.4250 | 0.4299 | 0.3891 | 0.4012 | 4,548,287 | -0.01(-2.76%) |
Apr 29, 2022 | 0.4000 | 0.4349 | 0.4000 | 0.4126 | 6,216,416 | +0.01(+2.08%) |
Apr 28, 2022 | 0.4074 | 0.4075 | 0.3800 | 0.4042 | 5,273,448 | +0.01(+2.59%) |
Apr 27, 2022 | 0.3900 | 0.3955 | 0.3720 | 0.3940 | 7,730,306 | +0.01(+2.60%) |
Apr 26, 2022 | 0.4100 | 0.4100 | 0.3801 | 0.3840 | 7,155,182 | -0.02(-5.97%) |
Apr 25, 2022 | 0.4300 | 0.4300 | 0.4015 | 0.4084 | 7,287,921 | -0.02(-4.29%) |
Apr 22, 2022 | 0.4456 | 0.4495 | 0.4123 | 0.4267 | 6,864,674 | -0.02(-3.90%) |
Apr 21, 2022 | 0.4700 | 0.4765 | 0.4400 | 0.4440 | 8,479,081 | -0.03(-6.23%) |
Apr 20, 2022 | 0.4910 | 0.4950 | 0.4646 | 0.4735 | 9,059,849 | -0.02(-3.56%) |
Apr 19, 2022 | 0.4988 | 0.5033 | 0.4770 | 0.4910 | 6,129,893 | -0.01(-1.05%) |
Apr 18, 2022 | 0.5200 | 0.5222 | 0.4813 | 0.4962 | 8,999,681 | -0.03(-5.79%) |
Apr 14, 2022 | 0.5500 | 0.5590 | 0.5225 | 0.5267 | 3,062,794 | -0.02(-4.15%) |
Apr 13, 2022 | 0.5600 | 0.5600 | 0.5360 | 0.5495 | 3,466,487 | +0.01(+0.94%) |
Apr 12, 2022 | 0.5700 | 0.5987 | 0.5307 | 0.5444 | 8,068,009 | -0.01(-2.33%) |
Apr 11, 2022 | 0.5200 | 0.5584 | 0.4900 | 0.5574 | 6,125,239 | +0.04(+6.97%) |
Apr 08, 2022 | 0.5471 | 0.5489 | 0.5200 | 0.5211 | 5,343,750 | -0.02(-4.03%) |
Apr 07, 2022 | 0.5765 | 0.5798 | 0.5400 | 0.5430 | 5,197,859 | -0.03(-5.12%) |
Apr 06, 2022 | 0.5822 | 0.5899 | 0.5600 | 0.5723 | 7,017,018 | -0.00(-0.56%) |
Apr 05, 2022 | 0.6060 | 0.6099 | 0.5621 | 0.5755 | 8,276,224 | -0.03(-5.00%) |
Apr 04, 2022 | 0.6125 | 0.6150 | 0.5826 | 0.6058 | 6,772,327 | +0.00(+0.40%) |
Apr 01, 2022 | 0.6382 | 0.6464 | 0.6000 | 0.6034 | 8,096,388 | -0.02(-2.66%) |
Mar 31, 2022 | 0.6400 | 0.6449 | 0.6051 | 0.6199 | 5,682,989 | -0.01(-2.13%) |
Mar 30, 2022 | 0.6700 | 0.6800 | 0.6200 | 0.6334 | 12,712,106 | -0.02(-3.78%) |
Mar 29, 2022 | 0.6745 | 0.6846 | 0.6372 | 0.6583 | 10,301,226 | -0.01(-1.22%) |
Mar 28, 2022 | 0.7100 | 0.7190 | 0.6510 | 0.6664 | 15,089,287 | -0.08(-10.16%) |
Mar 25, 2022 | 0.7425 | 0.7500 | 0.6844 | 0.7418 | 34,900,728 | +0.05(+7.41%) |
Mar 24, 2022 | 0.6000 | 0.6940 | 0.5980 | 0.6906 | 17,101,940 | +0.08(+13.21%) |
Mar 23, 2022 | 0.6200 | 0.6387 | 0.6000 | 0.6100 | 6,514,779 | +0.02(+2.68%) |
Mar 22, 2022 | 0.5700 | 0.6050 | 0.5700 | 0.5941 | 5,160,337 | +0.01(+2.43%) |
Mar 21, 2022 | 0.5900 | 0.6016 | 0.5678 | 0.5800 | 4,855,145 | -0.02(-3.01%) |
Mar 18, 2022 | 0.5700 | 0.6285 | 0.5639 | 0.5980 | 7,672,416 | -0.02(-3.55%) |
Mar 17, 2022 | 0.5639 | 0.6200 | 0.5527 | 0.6200 | 4,806,307 | +0.05(+9.50%) |
Mar 16, 2022 | 0.5599 | 0.5662 | 0.5430 | 0.5662 | 3,048,064 | +0.03(+4.68%) |
Mar 15, 2022 | 0.5300 | 0.5478 | 0.5176 | 0.5409 | 2,952,063 | -0.01(-1.28%) |
Mar 14, 2022 | 0.5608 | 0.5620 | 0.5180 | 0.5479 | 4,500,949 | -0.02(-2.84%) |
Mar 11, 2022 | 0.5901 | 0.5946 | 0.5500 | 0.5639 | 4,254,633 | -0.02(-3.79%) |
Mar 10, 2022 | 0.5700 | 0.5900 | 0.5661 | 0.5861 | 3,331,530 | -0.01(-1.31%) |
Mar 09, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.5939 | 4,381,911 | +0.02(+3.85%) |
Mar 08, 2022 | 0.5325 | 0.5797 | 0.5205 | 0.5719 | 5,109,877 | +0.02(+3.51%) |
Mar 07, 2022 | 0.5700 | 0.5799 | 0.5466 | 0.5525 | 4,661,149 | -0.02(-3.81%) |
Mar 04, 2022 | 0.6151 | 0.6200 | 0.5632 | 0.5744 | 7,549,744 | -0.03(-4.44%) |
Mar 03, 2022 | 0.6800 | 0.6860 | 0.5951 | 0.6011 | 20,115,958 | +0.03(+4.87%) |
Mar 02, 2022 | 0.5444 | 0.5774 | 0.5338 | 0.5732 | 2,664,672 | +0.03(+5.82%) |