Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3850 | 0.4050 | 0.3850 | 0.4050 | 22,209 | +0.02(+5.19%) |
May 30, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.3850 | 23,960 | +0.00(+0.00%) |
May 27, 2022 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 57,978 | -0.02(-3.75%) |
May 26, 2022 | 0.4250 | 0.4250 | 0.3900 | 0.4000 | 166,802 | -0.01(-3.61%) |
May 25, 2022 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 26,200 | -0.01(-2.35%) |
May 24, 2022 | 0.4000 | 0.4400 | 0.4000 | 0.4250 | 57,321 | +0.03(+7.59%) |
May 20, 2022 | 0.3950 | 0 | +0.01(+2.60%) | |||
May 19, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 143,510 | +0.01(+2.67%) |
May 18, 2022 | 0.4000 | 0.4050 | 0.3750 | 0.3750 | 81,951 | -0.04(-9.64%) |
May 17, 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4150 | 159,800 | +0.01(+3.75%) |
May 16, 2022 | 0.4150 | 0.4200 | 0.3850 | 0.4000 | 58,680 | -0.01(-3.61%) |
May 13, 2022 | 0.3800 | 0.4250 | 0.3800 | 0.4150 | 115,833 | +0.03(+9.21%) |
May 12, 2022 | 0.4000 | 0.4100 | 0.3500 | 0.3800 | 511,464 | -0.02(-5.00%) |
May 11, 2022 | 0.4500 | 0.4550 | 0.3900 | 0.4000 | 223,213 | -0.04(-10.11%) |
May 10, 2022 | 0.4400 | 0.4450 | 0.4200 | 0.4450 | 85,900 | +0.03(+5.95%) |
May 09, 2022 | 0.4750 | 0.4850 | 0.4150 | 0.4200 | 428,462 | -0.09(-17.65%) |
May 06, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 33,900 | -0.01(-1.92%) |
May 05, 2022 | 0.5300 | 0.5600 | 0.4900 | 0.5200 | 68,644 | -0.01(-1.89%) |
May 04, 2022 | 0.5100 | 0.5800 | 0.5000 | 0.5300 | 53,808 | -0.02(-3.64%) |
May 03, 2022 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 10,520 | +0.06(+12.24%) |
May 02, 2022 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 124,658 | -0.06(-10.91%) |
Apr 29, 2022 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 71,737 | -0.02(-3.51%) |
Apr 28, 2022 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 138,079 | +0.00(+0.00%) |
Apr 27, 2022 | 0.5500 | 0.5800 | 0.5300 | 0.5700 | 74,387 | +0.02(+3.64%) |
Apr 26, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5500 | 64,590 | -0.02(-3.51%) |
Apr 25, 2022 | 0.5400 | 0.5700 | 0.5200 | 0.5700 | 98,742 | +0.02(+3.64%) |
Apr 22, 2022 | 0.5600 | 0.5900 | 0.5300 | 0.5500 | 144,115 | +0.03(+5.77%) |
Apr 21, 2022 | 0.6200 | 0.6200 | 0.5200 | 0.5200 | 196,626 | -0.09(-14.75%) |
Apr 20, 2022 | 0.6800 | 0.6800 | 0.6000 | 0.6100 | 310,714 | -0.03(-4.69%) |
Apr 19, 2022 | 0.6500 | 0.7000 | 0.6300 | 0.6400 | 125,031 | -0.05(-7.25%) |
Apr 18, 2022 | 0.7000 | 0.7300 | 0.6300 | 0.6900 | 223,358 | +0.00(+0.00%) |
Apr 14, 2022 | 0.6900 | 0 | -0.04(-5.48%) | |||
Apr 13, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 56,210 | +0.00(+0.00%) |
Apr 12, 2022 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 77,587 | -0.02(-2.67%) |
Apr 11, 2022 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 151,743 | -0.01(-1.32%) |
Apr 08, 2022 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 199,928 | +0.02(+2.70%) |
Apr 07, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 270,090 | +0.01(+1.37%) |
Apr 06, 2022 | 0.7200 | 0.7300 | 0.6800 | 0.7300 | 249,175 | +0.00(+0.00%) |
Apr 05, 2022 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 78,160 | +0.02(+2.82%) |
Apr 04, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 321,036 | -0.02(-2.74%) |
Apr 01, 2022 | 0.7100 | 0.7400 | 0.6600 | 0.7300 | 242,468 | -0.02(-2.67%) |
Mar 31, 2022 | 0.6700 | 0.7500 | 0.6400 | 0.7500 | 642,262 | +0.08(+11.94%) |
Mar 30, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | 401,512 | +0.04(+6.35%) |
Mar 29, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 204,936 | +0.02(+3.28%) |
Mar 28, 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 62,247 | -0.02(-3.17%) |
Mar 25, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 58,310 | -0.01(-1.56%) |
Mar 24, 2022 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 225,757 | +0.01(+1.59%) |
Mar 23, 2022 | 0.6100 | 0.6400 | 0.6000 | 0.6300 | 199,503 | +0.02(+3.28%) |
Mar 22, 2022 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 180,296 | +0.02(+3.39%) |
Mar 21, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 300,412 | +0.03(+5.36%) |
Mar 18, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 38,315 | -0.03(-5.08%) |
Mar 17, 2022 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 45,327 | +0.02(+3.51%) |
Mar 16, 2022 | 0.5500 | 0.5700 | 0.5200 | 0.5700 | 120,575 | +0.00(+0.00%) |
Mar 15, 2022 | 0.5200 | 0.5700 | 0.5000 | 0.5700 | 133,869 | +0.02(+3.64%) |
Mar 14, 2022 | 0.6200 | 0.6200 | 0.5200 | 0.5500 | 285,250 | -0.08(-12.70%) |
Mar 11, 2022 | 0.6300 | 0.6400 | 0.6000 | 0.6300 | 120,278 | -0.01(-1.56%) |
Mar 10, 2022 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 435,660 | +0.04(+6.67%) |
Mar 09, 2022 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 385,495 | +0.05(+9.09%) |
Mar 08, 2022 | 0.5600 | 0.6000 | 0.5300 | 0.5500 | 160,551 | -0.02(-3.51%) |
Mar 07, 2022 | 0.5400 | 0.5900 | 0.5300 | 0.5700 | 61,782 | +0.00(+0.00%) |
Mar 04, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5700 | 77,881 | -0.03(-5.00%) |
Mar 03, 2022 | 0.5800 | 0.6000 | 0.5600 | 0.6000 | 117,569 | +0.03(+5.26%) |
Mar 02, 2022 | 0.5500 | 0.5900 | 0.5400 | 0.5700 | 148,855 | +0.02(+3.64%) |