Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3980 | 0.4100 | 0.3980 | 0.4100 | 6,552 | +0.04(+11.23%) |
May 25, 2022 | 0.3686 | 0 | -0.00(-0.11%) | |||
May 24, 2022 | 0.3680 | 0.3691 | 0.3546 | 0.3690 | 29,950 | +0.00(+0.27%) |
May 23, 2022 | 0.3910 | 0.3910 | 0.3300 | 0.3680 | 30,728 | +0.01(+1.43%) |
May 20, 2022 | 0.3552 | 0.3683 | 0.3550 | 0.3628 | 5,110 | +0.01(+2.05%) |
May 19, 2022 | 0.3672 | 0.3701 | 0.3509 | 0.3555 | 18,080 | -0.01(-3.45%) |
May 18, 2022 | 0.3679 | 0.3682 | 0.3541 | 0.3682 | 45,250 | +0.01(+4.13%) |
May 17, 2022 | 0.3695 | 0.3695 | 0.3536 | 0.3536 | 1,200 | -0.02(-4.30%) |
May 16, 2022 | 0.3696 | 0.3696 | 0.3695 | 0.3695 | 13,294 | -0.00(-0.14%) |
May 13, 2022 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 15,657 | +0.01(+2.64%) |
May 12, 2022 | 0.3603 | 0.3631 | 0.3592 | 0.3605 | 17,365 | +0.00(+0.14%) |
May 11, 2022 | 0.3740 | 0.3913 | 0.3510 | 0.3600 | 54,370 | -0.03(-8.75%) |
May 10, 2022 | 0.3985 | 0.4039 | 0.3735 | 0.3945 | 21,459 | +0.02(+5.88%) |
May 09, 2022 | 0.3945 | 0.4033 | 0.3726 | 0.3726 | 45,240 | -0.03(-7.11%) |
May 06, 2022 | 0.4250 | 0.4330 | 0.4007 | 0.4011 | 70,537 | -0.04(-8.84%) |
May 05, 2022 | 0.4299 | 0.4525 | 0.4299 | 0.4400 | 16,300 | -0.00(-0.90%) |
May 04, 2022 | 0.4970 | 0.4970 | 0.4292 | 0.4440 | 15,100 | +0.01(+1.83%) |
May 03, 2022 | 0.4377 | 0.4630 | 0.4300 | 0.4360 | 28,050 | -0.02(-4.13%) |
May 02, 2022 | 0.4500 | 0.4548 | 0.4401 | 0.4548 | 6,700 | -0.01(-1.13%) |
Apr 29, 2022 | 0.4548 | 0.4600 | 0.4441 | 0.4600 | 3,900 | +0.01(+2.22%) |
Apr 28, 2022 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 4,225 | -0.01(-2.17%) |
Apr 27, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+1.03%) |
Apr 26, 2022 | 0.4700 | 0.4710 | 0.4428 | 0.4553 | 28,428 | -0.01(-2.98%) |
Apr 25, 2022 | 0.4620 | 0.4752 | 0.4512 | 0.4693 | 10,327 | +0.00(+0.60%) |
Apr 22, 2022 | 0.4755 | 0.4885 | 0.4664 | 0.4665 | 26,239 | -0.01(-2.81%) |
Apr 21, 2022 | 0.4788 | 0.4992 | 0.4737 | 0.4800 | 20,621 | +0.00(+0.50%) |
Apr 20, 2022 | 0.4850 | 0.4850 | 0.4774 | 0.4776 | 7,475 | -0.01(-1.53%) |
Apr 19, 2022 | 0.4818 | 0.4915 | 0.4818 | 0.4850 | 12,395 | -0.01(-1.40%) |
Apr 18, 2022 | 0.5021 | 0.5021 | 0.4917 | 0.4919 | 2,700 | -0.01(-2.17%) |
Apr 14, 2022 | 0.4820 | 0.5030 | 0.4820 | 0.5028 | 3,542 | +0.02(+3.56%) |
Apr 13, 2022 | 0.5100 | 0.5103 | 0.4855 | 0.4855 | 20,095 | -0.01(-2.57%) |
Apr 12, 2022 | 0.4838 | 0.4995 | 0.4838 | 0.4983 | 4,300 | +0.01(+2.53%) |
Apr 11, 2022 | 0.4886 | 0.4967 | 0.4860 | 0.4860 | 18,130 | -0.01(-1.82%) |
Apr 08, 2022 | 0.4958 | 0.4958 | 0.4897 | 0.4950 | 2,300 | -0.00(-0.14%) |
Apr 07, 2022 | 0.4900 | 0.4957 | 0.4713 | 0.4957 | 13,000 | +0.01(+2.00%) |
Apr 06, 2022 | 0.4859 | 0.5082 | 0.4800 | 0.4860 | 13,830 | -0.00(-0.67%) |
Apr 05, 2022 | 0.5289 | 0.5289 | 0.4893 | 0.4893 | 15,240 | -0.03(-5.08%) |
Apr 04, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5155 | 33,754 | +0.01(+2.40%) |
Apr 01, 2022 | 0.5113 | 0.5113 | 0.4851 | 0.5034 | 18,394 | -0.01(-1.72%) |
Mar 31, 2022 | 0.5200 | 0.5250 | 0.5122 | 0.5122 | 7,260 | -0.03(-5.15%) |
Mar 30, 2022 | 0.5401 | 0.5426 | 0.5320 | 0.5400 | 17,100 | +0.02(+4.13%) |
Mar 29, 2022 | 0.5114 | 0.5487 | 0.5064 | 0.5186 | 16,248 | +0.00(+0.50%) |
Mar 28, 2022 | 0.5256 | 0.5278 | 0.5160 | 0.5160 | 15,729 | -0.04(-6.66%) |
Mar 25, 2022 | 0.5310 | 0.5528 | 0.5268 | 0.5528 | 21,400 | +0.02(+4.11%) |
Mar 24, 2022 | 0.5307 | 0.5373 | 0.5230 | 0.5310 | 13,438 | -0.00(-0.34%) |
Mar 23, 2022 | 0.5205 | 0.5433 | 0.5032 | 0.5328 | 10,104 | +0.01(+1.58%) |
Mar 22, 2022 | 0.5100 | 0.5245 | 0.5048 | 0.5245 | 6,656 | +0.00(+0.10%) |
Mar 21, 2022 | 0.5107 | 0.5349 | 0.5051 | 0.5240 | 14,266 | +0.01(+2.75%) |
Mar 18, 2022 | 0.4951 | 0.5105 | 0.4894 | 0.5100 | 24,009 | +0.01(+2.86%) |
Mar 17, 2022 | 0.5094 | 0.5172 | 0.4941 | 0.4958 | 7,200 | +0.01(+2.12%) |
Mar 16, 2022 | 0.5260 | 0.5260 | 0.4840 | 0.4855 | 12,600 | -0.01(-1.48%) |
Mar 15, 2022 | 0.5098 | 0.5243 | 0.4881 | 0.4928 | 42,006 | -0.02(-4.24%) |
Mar 14, 2022 | 0.5361 | 0.5410 | 0.5000 | 0.5146 | 29,550 | -0.03(-6.32%) |
Mar 11, 2022 | 0.5450 | 0.5493 | 0.5381 | 0.5493 | 18,097 | +0.02(+3.62%) |
Mar 10, 2022 | 0.5358 | 0.5358 | 0.5301 | 0.5301 | 3,050 | +0.00(+0.02%) |
Mar 09, 2022 | 0.5353 | 0.5356 | 0.5300 | 0.5300 | 4,040 | -0.00(-0.04%) |
Mar 08, 2022 | 0.5452 | 0.5475 | 0.5300 | 0.5302 | 44,835 | +0.00(+0.59%) |
Mar 07, 2022 | 0.5300 | 0.5500 | 0.5090 | 0.5271 | 25,692 | -0.01(-2.75%) |
Mar 04, 2022 | 0.5300 | 0.5420 | 0.5264 | 0.5420 | 20,500 | +0.03(+4.86%) |
Mar 03, 2022 | 0.5000 | 0.5300 | 0.5000 | 0.5169 | 18,000 | -0.00(-0.94%) |
Mar 02, 2022 | 0.5300 | 0.5453 | 0.5218 | 0.5218 | 33,700 | -0.01(-1.55%) |