Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0860 | 0.0920 | 0.0689 | 0.0832 | 67,783 | +0.01(+7.35%) |
May 27, 2022 | 0.0800 | 0.0820 | 0.0686 | 0.0775 | 139,448 | -0.00(-3.13%) |
May 26, 2022 | 0.0683 | 0.0800 | 0.0683 | 0.0800 | 116,590 | +0.01(+11.89%) |
May 25, 2022 | 0.0700 | 0.0753 | 0.0673 | 0.0715 | 50,165 | -0.00(-1.24%) |
May 24, 2022 | 0.0832 | 0.0897 | 0.0686 | 0.0724 | 215,413 | -0.02(-18.19%) |
May 23, 2022 | 0.0722 | 0.0885 | 0.0722 | 0.0885 | 2,031 | +0.00(+1.72%) |
May 20, 2022 | 0.0867 | 0.0871 | 0.0800 | 0.0870 | 144,056 | -0.00(-2.14%) |
May 19, 2022 | 0.0861 | 0.1083 | 0.0861 | 0.0889 | 10,885 | -0.00(-1.22%) |
May 18, 2022 | 0.0955 | 0.0964 | 0.0895 | 0.0900 | 82,000 | +0.00(+2.04%) |
May 17, 2022 | 0.0861 | 0.0956 | 0.0850 | 0.0882 | 14,882 | -0.00(-2.00%) |
May 16, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 49,005 | +0.01(+10.02%) |
May 13, 2022 | 0.0806 | 0.0834 | 0.0773 | 0.0818 | 113,340 | +0.00(+0.99%) |
May 12, 2022 | 0.0859 | 0.0875 | 0.0810 | 0.0810 | 44,950 | -0.01(-9.50%) |
May 11, 2022 | 0.1024 | 0.1183 | 0.0895 | 0.0895 | 44,072 | -0.01(-5.39%) |
May 10, 2022 | 0.0979 | 0.0979 | 0.0900 | 0.0946 | 64,100 | -0.01(-6.61%) |
May 09, 2022 | 0.0875 | 0.1033 | 0.0875 | 0.1013 | 86,695 | -0.00(-0.78%) |
May 06, 2022 | 0.0952 | 0.1080 | 0.0932 | 0.1021 | 65,325 | -0.00(-0.29%) |
May 05, 2022 | 0.1026 | 0.1030 | 0.1000 | 0.1024 | 54,667 | +0.01(+5.89%) |
May 04, 2022 | 0.1317 | 0.1317 | 0.0967 | 0.0967 | 13,378 | -0.01(-9.71%) |
May 03, 2022 | 0.0965 | 0.1071 | 0.0965 | 0.1071 | 45,000 | +0.02(+19.00%) |
May 02, 2022 | 0.0962 | 0.1036 | 0.0900 | 0.0900 | 17,854 | -0.01(-8.16%) |
Apr 29, 2022 | 0.1006 | 0.1006 | 0.0980 | 0.0980 | 5,775 | -0.00(-2.00%) |
Apr 28, 2022 | 0.1029 | 0.1074 | 0.1000 | 0.1000 | 108,783 | -0.01(-9.09%) |
Apr 27, 2022 | 0.0980 | 0.1100 | 0.0976 | 0.1100 | 73,854 | +0.01(+7.21%) |
Apr 26, 2022 | 0.0900 | 0.1040 | 0.0900 | 0.1026 | 14,085 | -0.00(-1.35%) |
Apr 25, 2022 | 0.1148 | 0.1148 | 0.0963 | 0.1040 | 52,891 | -0.01(-5.54%) |
Apr 22, 2022 | 0.1103 | 0.1152 | 0.1050 | 0.1101 | 5,260 | -0.01(-5.17%) |
Apr 21, 2022 | 0.1114 | 0.1169 | 0.1100 | 0.1161 | 79,426 | +0.00(+3.57%) |
Apr 20, 2022 | 0.1069 | 0.1166 | 0.1050 | 0.1121 | 28,331 | +0.01(+4.86%) |
Apr 19, 2022 | 0.1200 | 0.1200 | 0.1058 | 0.1069 | 188,872 | -0.01(-5.40%) |
Apr 18, 2022 | 0.1145 | 0.1160 | 0.1110 | 0.1130 | 15,317 | -0.00(-1.74%) |
Apr 14, 2022 | 0.1157 | 0.1157 | 0.1150 | 0.1150 | 10,009 | -0.00(-1.37%) |
Apr 13, 2022 | 0.1196 | 0.1200 | 0.1137 | 0.1166 | 55,243 | -0.00(-2.43%) |
Apr 12, 2022 | 0.1152 | 0.1198 | 0.1149 | 0.1195 | 13,743 | +0.00(+2.75%) |
Apr 11, 2022 | 0.1195 | 0.1200 | 0.1136 | 0.1163 | 5,275 | -0.00(-1.27%) |
Apr 08, 2022 | 0.1202 | 0.1244 | 0.1178 | 0.1178 | 41,549 | -0.01(-7.90%) |
Apr 07, 2022 | 0.1170 | 0.1299 | 0.1170 | 0.1279 | 44,387 | -0.00(-2.66%) |
Apr 06, 2022 | 0.1400 | 0.1449 | 0.1269 | 0.1314 | 73,696 | -0.00(-0.38%) |
Apr 05, 2022 | 0.1300 | 0.1450 | 0.1274 | 0.1319 | 130,708 | +0.00(+1.62%) |
Apr 04, 2022 | 0.1350 | 0.1402 | 0.1250 | 0.1298 | 68,906 | +0.00(+3.84%) |
Apr 01, 2022 | 0.1252 | 0.1252 | 0.1102 | 0.1250 | 48,096 | +0.01(+12.61%) |
Mar 31, 2022 | 0.1130 | 0.1300 | 0.1100 | 0.1110 | 136,317 | +0.00(+2.78%) |
Mar 30, 2022 | 0.1080 | 0.1095 | 0.1072 | 0.1080 | 13,771 | +0.00(+2.66%) |
Mar 29, 2022 | 0.1089 | 0.1089 | 0.1050 | 0.1052 | 28,916 | +0.00(+0.19%) |
Mar 28, 2022 | 0.1143 | 0.1143 | 0.1050 | 0.1050 | 128,732 | +0.00(+0.00%) |
Mar 25, 2022 | 0.1000 | 0.1086 | 0.0921 | 0.1050 | 378,156 | +0.00(+0.00%) |
Mar 24, 2022 | 0.1342 | 0.1350 | 0.1050 | 0.1050 | 92,236 | +0.00(+0.00%) |
Mar 23, 2022 | 0.1071 | 0.1077 | 0.1050 | 0.1050 | 26,800 | +0.00(+2.74%) |
Mar 22, 2022 | 0.1055 | 0.1120 | 0.1021 | 0.1022 | 26,977 | -0.01(-6.07%) |
Mar 21, 2022 | 0.0991 | 0.1162 | 0.0991 | 0.1088 | 20,433 | +0.00(+3.03%) |
Mar 18, 2022 | 0.1052 | 0.1080 | 0.1019 | 0.1056 | 34,950 | +0.00(+2.42%) |
Mar 17, 2022 | 0.1083 | 0.1249 | 0.0975 | 0.1031 | 6,897 | +0.00(+0.98%) |
Mar 16, 2022 | 0.0892 | 0.1021 | 0.0892 | 0.1021 | 38,084 | +0.00(+0.49%) |
Mar 15, 2022 | 0.1012 | 0.1016 | 0.0997 | 0.1016 | 4,492 | +0.00(+4.21%) |
Mar 14, 2022 | 0.0965 | 0.0982 | 0.0933 | 0.0975 | 57,356 | +0.01(+8.33%) |
Mar 11, 2022 | 0.0976 | 0.0997 | 0.0892 | 0.0900 | 70,580 | -0.01(-9.27%) |
Mar 10, 2022 | 0.1070 | 0.1115 | 0.0941 | 0.0992 | 45,676 | -0.01(-12.75%) |
Mar 09, 2022 | 0.0965 | 0.1137 | 0.0648 | 0.1137 | 286,143 | +0.01(+11.91%) |
Mar 08, 2022 | 0.0992 | 0.1016 | 0.0940 | 0.1016 | 14,866 | +0.00(+2.83%) |
Mar 07, 2022 | 0.1000 | 0.1014 | 0.0900 | 0.0988 | 89,641 | -0.00(-3.23%) |
Mar 04, 2022 | 0.1146 | 0.1168 | 0.1021 | 0.1021 | 98,050 | -0.01(-7.18%) |
Mar 03, 2022 | 0.1094 | 0.1178 | 0.1080 | 0.1100 | 115,611 | +0.00(+3.97%) |
Mar 02, 2022 | 0.1129 | 0.1153 | 0.1047 | 0.1058 | 225,037 | -0.01(-5.45%) |