Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5618 | 0.5618 | 0.4900 | 0.4900 | 51,301 | -0.04(-6.83%) |
May 27, 2022 | 0.5100 | 0.5400 | 0.5000 | 0.5259 | 40,911 | +0.03(+5.18%) |
May 26, 2022 | 0.4700 | 0.5300 | 0.4501 | 0.5000 | 99,659 | +0.00(+0.04%) |
May 25, 2022 | 0.4780 | 0.5099 | 0.4500 | 0.4998 | 130,621 | +0.03(+6.34%) |
May 24, 2022 | 0.4200 | 0.4800 | 0.4200 | 0.4700 | 128,418 | -0.02(-4.08%) |
May 23, 2022 | 0.4910 | 0.5352 | 0.4800 | 0.4900 | 56,426 | -0.01(-1.23%) |
May 20, 2022 | 0.4504 | 0.5400 | 0.4504 | 0.4961 | 32,559 | -0.05(-9.78%) |
May 19, 2022 | 0.4401 | 0.5499 | 0.4400 | 0.5499 | 27,038 | +0.08(+17.00%) |
May 18, 2022 | 0.5306 | 0.5599 | 0.4651 | 0.4700 | 50,949 | -0.07(-12.15%) |
May 17, 2022 | 0.5000 | 0.5500 | 0.4899 | 0.5350 | 63,505 | +0.06(+11.46%) |
May 16, 2022 | 0.5999 | 0.5999 | 0.4300 | 0.4800 | 159,489 | +0.06(+14.29%) |
May 13, 2022 | 0.3900 | 0.4699 | 0.3900 | 0.4200 | 103,555 | +0.05(+13.64%) |
May 12, 2022 | 0.3400 | 0.4050 | 0.2401 | 0.3696 | 222,588 | +0.03(+8.71%) |
May 11, 2022 | 0.5101 | 0.5400 | 0.3395 | 0.3400 | 470,494 | -0.25(-42.36%) |
May 10, 2022 | 0.6100 | 0.7300 | 0.5500 | 0.5899 | 89,749 | -0.03(-5.30%) |
May 09, 2022 | 0.8000 | 0.8000 | 0.6000 | 0.6229 | 108,457 | -0.18(-22.14%) |
May 06, 2022 | 0.7900 | 0.8599 | 0.7649 | 0.8000 | 52,599 | +0.01(+1.27%) |
May 05, 2022 | 0.9100 | 0.9100 | 0.7900 | 0.7900 | 45,332 | -0.12(-13.19%) |
May 04, 2022 | 0.9200 | 0.9200 | 0.8110 | 0.9100 | 95,698 | -0.01(-1.09%) |
May 03, 2022 | 0.9300 | 0.9400 | 0.9000 | 0.9200 | 22,464 | -0.02(-2.13%) |
May 02, 2022 | 0.9510 | 0.9510 | 0.9100 | 0.9400 | 9,468 | -0.01(-1.09%) |
Apr 29, 2022 | 0.9700 | 1.000 | 0.9010 | 0.9504 | 24,389 | -0.01(-1.02%) |
Apr 28, 2022 | 0.9000 | 1.000 | 0.9000 | 0.9602 | 40,591 | +0.06(+6.69%) |
Apr 27, 2022 | 0.9219 | 0.9604 | 0.9000 | 0.9000 | 78,836 | -0.05(-5.52%) |
Apr 26, 2022 | 0.9900 | 1.000 | 0.9300 | 0.9526 | 19,298 | -0.01(-0.77%) |
Apr 25, 2022 | 0.9400 | 1.000 | 0.9300 | 0.9600 | 42,699 | +0.05(+5.47%) |
Apr 22, 2022 | 0.9700 | 0.9799 | 0.9011 | 0.9102 | 139,609 | -0.04(-4.19%) |
Apr 21, 2022 | 1.000 | 1.000 | 0.9250 | 0.9500 | 27,855 | -0.03(-3.06%) |
Apr 20, 2022 | 1.020 | 1.020 | 0.9600 | 0.9800 | 13,988 | -0.01(-1.01%) |
Apr 19, 2022 | 0.9500 | 1.000 | 0.9500 | 0.9900 | 28,516 | +0.04(+4.21%) |
Apr 18, 2022 | 0.9410 | 1.010 | 0.9410 | 0.9500 | 73,485 | -0.02(-2.06%) |
Apr 14, 2022 | 1.000 | 1.050 | 0.9500 | 0.9700 | 96,124 | -0.04(-3.96%) |
Apr 13, 2022 | 1.080 | 1.080 | 1.000 | 1.010 | 147,361 | -0.02(-1.94%) |
Apr 12, 2022 | 1.020 | 1.070 | 1.020 | 1.030 | 38,041 | -0.04(-3.74%) |
Apr 11, 2022 | 1.100 | 1.115 | 1.035 | 1.070 | 37,131 | +0.03(+2.88%) |
Apr 08, 2022 | 1.180 | 1.180 | 1.030 | 1.040 | 106,781 | -0.05(-4.59%) |
Apr 07, 2022 | 1.180 | 1.210 | 1.090 | 1.090 | 58,311 | -0.03(-3.11%) |
Apr 06, 2022 | 1.170 | 1.170 | 1.080 | 1.125 | 73,874 | -0.01(-1.32%) |
Apr 05, 2022 | 1.200 | 1.213 | 1.140 | 1.140 | 86,687 | -0.06(-5.00%) |
Apr 04, 2022 | 1.110 | 1.210 | 1.100 | 1.200 | 96,868 | +0.10(+9.09%) |
Apr 01, 2022 | 1.210 | 1.210 | 1.100 | 1.100 | 37,889 | -0.09(-7.56%) |
Mar 31, 2022 | 1.160 | 1.220 | 1.111 | 1.190 | 107,042 | +0.03(+2.59%) |
Mar 30, 2022 | 1.180 | 1.250 | 1.160 | 1.160 | 74,568 | -0.02(-1.69%) |
Mar 29, 2022 | 1.140 | 1.180 | 1.110 | 1.180 | 99,180 | +0.07(+6.31%) |
Mar 28, 2022 | 1.090 | 1.160 | 1.030 | 1.110 | 110,659 | +0.03(+2.78%) |
Mar 25, 2022 | 1.180 | 1.180 | 1.020 | 1.080 | 108,226 | -0.09(-8.09%) |
Mar 24, 2022 | 1.150 | 1.180 | 1.110 | 1.175 | 34,582 | +0.05(+4.91%) |
Mar 23, 2022 | 1.140 | 1.170 | 1.090 | 1.120 | 70,596 | -0.03(-2.61%) |
Mar 22, 2022 | 1.150 | 1.190 | 1.090 | 1.150 | 58,956 | -0.01(-0.86%) |
Mar 21, 2022 | 1.200 | 1.270 | 1.100 | 1.160 | 79,525 | +0.00(+0.00%) |
Mar 18, 2022 | 1.120 | 1.240 | 1.110 | 1.160 | 59,822 | -0.01(-0.85%) |
Mar 17, 2022 | 1.130 | 1.190 | 1.130 | 1.170 | 101,352 | +0.02(+1.74%) |
Mar 16, 2022 | 1.140 | 1.200 | 1.130 | 1.150 | 110,890 | +0.01(+0.88%) |
Mar 15, 2022 | 1.020 | 1.150 | 1.020 | 1.140 | 79,054 | +0.10(+9.62%) |
Mar 14, 2022 | 1.220 | 1.230 | 1.010 | 1.040 | 216,010 | -0.16(-13.33%) |
Mar 11, 2022 | 1.260 | 1.260 | 1.170 | 1.200 | 57,853 | -0.04(-3.23%) |
Mar 10, 2022 | 1.200 | 1.240 | 1.160 | 1.240 | 53,563 | +0.02(+1.64%) |
Mar 09, 2022 | 1.290 | 1.300 | 1.190 | 1.220 | 105,835 | +0.04(+3.39%) |
Mar 08, 2022 | 1.250 | 1.250 | 1.095 | 1.180 | 105,086 | +0.01(+0.85%) |
Mar 07, 2022 | 1.230 | 1.230 | 1.130 | 1.170 | 127,965 | -0.02(-1.69%) |
Mar 04, 2022 | 1.310 | 1.310 | 1.150 | 1.190 | 224,204 | -0.07(-5.55%) |
Mar 03, 2022 | 1.420 | 1.420 | 1.200 | 1.260 | 115,122 | -0.09(-7.01%) |
Mar 02, 2022 | 1.400 | 1.400 | 1.240 | 1.355 | 40,237 | +0.06(+5.04%) |