Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3320 | 0.3321 | 0.2900 | 0.2900 | 20,102 | -0.02(-6.51%) |
May 26, 2022 | 0.3102 | 80 | -0.01(-3.06%) | |||
May 25, 2022 | 0.3100 | 0.3200 | 0.2664 | 0.3200 | 70,624 | +0.01(+3.23%) |
May 24, 2022 | 0.3400 | 0.3800 | 0.3100 | 0.3100 | 121,010 | -0.01(-3.19%) |
May 23, 2022 | 0.3800 | 0.3899 | 0.3145 | 0.3202 | 66,263 | +0.00(+0.06%) |
May 20, 2022 | 0.4600 | 0.4600 | 0.3200 | 0.3200 | 7,307 | -0.04(-10.99%) |
May 18, 2022 | 0.3595 | 0 | -0.05(-12.32%) | |||
May 17, 2022 | 0.3901 | 0.4264 | 0.3901 | 0.4100 | 41,100 | +0.02(+5.13%) |
May 16, 2022 | 0.3901 | 0.3983 | 0.3900 | 0.3900 | 17,033 | -0.01(-2.50%) |
May 13, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,132 | +0.02(+5.60%) |
May 12, 2022 | 0.3750 | 0.3799 | 0.3498 | 0.3788 | 42,113 | -0.02(-5.30%) |
May 11, 2022 | 0.4048 | 0.4048 | 0.4000 | 0.4000 | 700 | +0.03(+9.56%) |
May 10, 2022 | 0.6099 | 0.6099 | 0.3650 | 0.3651 | 13,701 | -0.02(-6.38%) |
May 09, 2022 | 0.4700 | 0.4700 | 0.3851 | 0.3900 | 36,861 | -0.06(-13.33%) |
May 06, 2022 | 0.4501 | 0.5000 | 0.4380 | 0.4500 | 7,414 | -0.02(-4.26%) |
May 05, 2022 | 0.5000 | 0.5000 | 0.4501 | 0.4700 | 25,895 | -0.06(-11.32%) |
May 04, 2022 | 0.5400 | 0.5401 | 0.4901 | 0.5300 | 32,716 | -0.07(-11.61%) |
May 03, 2022 | 0.4602 | 0.5997 | 0.4601 | 0.5996 | 93,291 | +0.11(+22.89%) |
May 02, 2022 | 0.4801 | 0.4879 | 0.4700 | 0.4879 | 21,927 | -0.05(-9.61%) |
Apr 29, 2022 | 0.5168 | 0.5398 | 0.5148 | 0.5398 | 11,426 | +0.04(+7.96%) |
Apr 28, 2022 | 0.5001 | 0.5001 | 0.5000 | 0.5000 | 3,100 | +0.00(+0.00%) |
Apr 27, 2022 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 9,823 | -0.02(-3.85%) |
Apr 26, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 15,997 | -0.02(-3.72%) |
Apr 25, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5401 | 1,350 | -0.05(-8.46%) |
Apr 22, 2022 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 70,454 | +0.02(+2.61%) |
Apr 21, 2022 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 44,760 | +0.02(+4.55%) |
Apr 20, 2022 | 0.5515 | 0.5552 | 0.5471 | 0.5500 | 10,811 | -0.01(-1.79%) |
Apr 19, 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 11,975 | -0.00(-0.71%) |
Apr 18, 2022 | 0.5720 | 0.5800 | 0.5500 | 0.5640 | 7,706 | -0.07(-11.32%) |
Apr 14, 2022 | 0.6131 | 0.6877 | 0.6131 | 0.6360 | 15,930 | +0.10(+17.78%) |
Apr 13, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 1,006 | -0.04(-6.90%) |
Apr 12, 2022 | 0.5800 | 0.5961 | 0.5800 | 0.5800 | 11,025 | +0.03(+5.45%) |
Apr 11, 2022 | 0.5505 | 0.5505 | 0.5401 | 0.5500 | 18,609 | -0.00(-0.04%) |
Apr 08, 2022 | 0.5519 | 0.6108 | 0.5502 | 0.5502 | 17,298 | -0.04(-7.15%) |
Apr 07, 2022 | 0.6114 | 0.6200 | 0.5800 | 0.5926 | 3,963 | -0.04(-5.94%) |
Apr 06, 2022 | 0.6610 | 0.6610 | 0.5734 | 0.6300 | 441,859 | -0.08(-11.57%) |
Apr 05, 2022 | 0.7467 | 0.7467 | 0.7124 | 0.7124 | 1,692 | -0.06(-8.03%) |
Apr 04, 2022 | 0.7764 | 0.7764 | 0.7746 | 0.7746 | 1,100 | +0.11(+17.36%) |
Apr 01, 2022 | 0.8300 | 0.8500 | 0.6600 | 0.6600 | 23,836 | +0.00(+0.00%) |
Mar 31, 2022 | 0.7539 | 0.7539 | 0.6552 | 0.6600 | 9,510 | -0.07(-9.60%) |
Mar 30, 2022 | 0.7600 | 0.7600 | 0.7301 | 0.7301 | 3,194 | -0.04(-5.18%) |
Mar 29, 2022 | 0.8094 | 0.8167 | 0.7700 | 0.7700 | 7,089 | -0.02(-2.53%) |
Mar 28, 2022 | 0.6501 | 0.7900 | 0.6501 | 0.7900 | 2,131 | -0.06(-7.05%) |
Mar 25, 2022 | 0.7701 | 0.8499 | 0.7500 | 0.8499 | 3,021 | +0.04(+4.93%) |
Mar 24, 2022 | 0.7500 | 0.8149 | 0.7500 | 0.8100 | 31,274 | +0.05(+6.58%) |
Mar 23, 2022 | 0.8199 | 0.8199 | 0.7600 | 0.7600 | 550 | -0.04(-4.99%) |
Mar 18, 2022 | 0.7999 | 0 | +0.10(+14.27%) | |||
Mar 17, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.7000 | 2,784 | -0.03(-4.50%) |
Mar 16, 2022 | 0.6100 | 0.7899 | 0.6100 | 0.7330 | 7,285 | +0.17(+30.89%) |
Mar 15, 2022 | 0.5500 | 0.5655 | 0.5310 | 0.5600 | 22,716 | +0.01(+1.82%) |
Mar 14, 2022 | 0.5600 | 0.5850 | 0.5500 | 0.5500 | 16,471 | -0.02(-4.35%) |
Mar 11, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5750 | 14,563 | -0.04(-5.74%) |
Mar 10, 2022 | 0.6650 | 0.6650 | 0.6100 | 0.6100 | 20,162 | -0.06(-8.27%) |
Mar 09, 2022 | 0.6500 | 0.7099 | 0.6500 | 0.6650 | 9,507 | +0.01(+1.54%) |
Mar 08, 2022 | 0.5500 | 0.6899 | 0.5500 | 0.6549 | 5,229 | -0.01(-0.77%) |
Mar 07, 2022 | 0.5100 | 0.6600 | 0.5100 | 0.6600 | 15,403 | +0.03(+4.76%) |
Mar 04, 2022 | 0.6300 | 0.6399 | 0.5700 | 0.6300 | 13,104 | -0.03(-4.55%) |
Mar 03, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 13,170 | -0.05(-7.04%) |
Mar 02, 2022 | 0.7700 | 0.7700 | 0.7099 | 0.7100 | 35,079 | -0.06(-7.79%) |