Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1071 | 0.1147 | 0.1071 | 0.1087 | 128,470 | +0.00(+2.64%) |
May 27, 2022 | 0.1066 | 0.1099 | 0.1033 | 0.1059 | 158,605 | +0.00(+4.13%) |
May 26, 2022 | 0.0992 | 0.1050 | 0.0992 | 0.1017 | 27,200 | +0.00(+0.30%) |
May 25, 2022 | 0.1052 | 0.1060 | 0.0972 | 0.1014 | 155,877 | +0.00(+0.00%) |
May 24, 2022 | 0.1100 | 0.1117 | 0.1010 | 0.1014 | 157,611 | -0.01(-8.57%) |
May 23, 2022 | 0.1078 | 0.1159 | 0.1020 | 0.1109 | 80,850 | +0.01(+5.62%) |
May 20, 2022 | 0.1020 | 0.1053 | 0.1010 | 0.1050 | 47,850 | +0.00(+3.45%) |
May 19, 2022 | 0.1063 | 0.1063 | 0.0937 | 0.1015 | 215,176 | -0.00(-3.15%) |
May 18, 2022 | 0.1118 | 0.1123 | 0.1000 | 0.1048 | 234,448 | -0.00(-3.05%) |
May 17, 2022 | 0.1130 | 0.1149 | 0.1051 | 0.1081 | 173,620 | +0.00(+1.03%) |
May 16, 2022 | 0.1037 | 0.1100 | 0.1000 | 0.1070 | 62,491 | +0.00(+1.04%) |
May 13, 2022 | 0.1000 | 0.1149 | 0.0925 | 0.1059 | 165,676 | +0.02(+16.63%) |
May 12, 2022 | 0.0855 | 0.1000 | 0.0835 | 0.0908 | 324,848 | -0.01(-9.20%) |
May 11, 2022 | 0.1100 | 0.1149 | 0.0956 | 0.1000 | 184,368 | -0.01(-6.10%) |
May 10, 2022 | 0.1180 | 0.1200 | 0.1028 | 0.1065 | 236,450 | -0.01(-8.19%) |
May 09, 2022 | 0.1232 | 0.1295 | 0.1103 | 0.1160 | 514,949 | -0.01(-7.86%) |
May 06, 2022 | 0.1301 | 0.1309 | 0.1239 | 0.1259 | 95,200 | -0.00(-3.23%) |
May 05, 2022 | 0.1456 | 0.1456 | 0.1270 | 0.1301 | 193,176 | -0.02(-10.34%) |
May 04, 2022 | 0.1366 | 0.1451 | 0.1300 | 0.1451 | 154,764 | +0.01(+9.67%) |
May 03, 2022 | 0.1300 | 0.1403 | 0.1300 | 0.1323 | 395,563 | +0.00(+1.77%) |
May 02, 2022 | 0.1360 | 0.1378 | 0.1300 | 0.1300 | 412,415 | -0.01(-6.47%) |
Apr 29, 2022 | 0.1424 | 0.1473 | 0.1385 | 0.1390 | 216,475 | +0.00(+1.46%) |
Apr 28, 2022 | 0.1336 | 0.1412 | 0.1328 | 0.1370 | 158,223 | -0.00(-2.14%) |
Apr 27, 2022 | 0.1420 | 0.1420 | 0.1311 | 0.1400 | 187,466 | +0.00(+0.72%) |
Apr 26, 2022 | 0.1401 | 0.1528 | 0.1365 | 0.1390 | 119,275 | -0.01(-5.63%) |
Apr 25, 2022 | 0.1640 | 0.1640 | 0.1394 | 0.1473 | 370,271 | -0.01(-4.97%) |
Apr 22, 2022 | 0.1620 | 0.1667 | 0.1550 | 0.1550 | 426,610 | -0.01(-5.95%) |
Apr 21, 2022 | 0.1850 | 0.1850 | 0.1588 | 0.1648 | 216,329 | -0.01(-7.62%) |
Apr 20, 2022 | 0.1700 | 0.1799 | 0.1567 | 0.1784 | 806,246 | +0.02(+9.72%) |
Apr 19, 2022 | 0.1651 | 0.1657 | 0.1527 | 0.1626 | 767,184 | -0.01(-6.71%) |
Apr 18, 2022 | 0.1816 | 0.1970 | 0.1692 | 0.1743 | 469,613 | -0.01(-3.97%) |
Apr 14, 2022 | 0.1856 | 0.1945 | 0.1700 | 0.1815 | 648,095 | -0.01(-4.47%) |
Apr 13, 2022 | 0.1884 | 0.1959 | 0.1880 | 0.1900 | 331,225 | +0.00(+1.28%) |
Apr 12, 2022 | 0.1926 | 0.1970 | 0.1806 | 0.1876 | 317,904 | -0.00(-2.49%) |
Apr 11, 2022 | 0.2029 | 0.2040 | 0.1898 | 0.1924 | 292,978 | -0.01(-5.03%) |
Apr 08, 2022 | 0.2000 | 0.2070 | 0.1934 | 0.2026 | 557,898 | +0.00(+1.30%) |
Apr 07, 2022 | 0.1980 | 0.2090 | 0.1922 | 0.2000 | 353,868 | +0.00(+0.00%) |
Apr 06, 2022 | 0.2070 | 0.2083 | 0.1877 | 0.2000 | 374,761 | -0.01(-3.38%) |
Apr 05, 2022 | 0.2120 | 0.2120 | 0.2000 | 0.2070 | 96,440 | -0.01(-2.86%) |
Apr 04, 2022 | 0.1930 | 0.2131 | 0.1905 | 0.2131 | 208,700 | +0.02(+8.17%) |
Apr 01, 2022 | 0.2240 | 0.2240 | 0.1915 | 0.1970 | 73,846 | +0.00(+2.28%) |
Mar 31, 2022 | 0.1945 | 0.1968 | 0.1881 | 0.1926 | 152,434 | +0.00(+1.37%) |
Mar 30, 2022 | 0.1968 | 0.2051 | 0.1899 | 0.1900 | 132,865 | +0.01(+3.09%) |
Mar 29, 2022 | 0.1850 | 0.1887 | 0.1830 | 0.1843 | 215,111 | -0.01(-6.92%) |
Mar 28, 2022 | 0.1976 | 0.2095 | 0.1976 | 0.1980 | 141,817 | +0.00(+0.00%) |
Mar 25, 2022 | 0.2100 | 0.2159 | 0.1980 | 0.1980 | 89,214 | -0.01(-6.38%) |
Mar 24, 2022 | 0.2010 | 0.2145 | 0.1965 | 0.2115 | 118,502 | +0.00(+1.68%) |
Mar 23, 2022 | 0.2050 | 0.2090 | 0.2010 | 0.2080 | 76,324 | +0.01(+2.51%) |
Mar 22, 2022 | 0.2145 | 0.2145 | 0.1983 | 0.2029 | 157,365 | -0.01(-2.64%) |
Mar 21, 2022 | 0.1961 | 0.2146 | 0.1961 | 0.2084 | 221,908 | +0.02(+7.98%) |
Mar 18, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.1930 | 137,261 | -0.01(-4.64%) |
Mar 17, 2022 | 0.1830 | 0.2024 | 0.1680 | 0.2024 | 336,605 | +0.02(+11.09%) |
Mar 16, 2022 | 0.1902 | 0.1930 | 0.1712 | 0.1822 | 266,639 | -0.01(-2.93%) |
Mar 15, 2022 | 0.1821 | 0.1918 | 0.1585 | 0.1877 | 912,208 | -0.01(-4.14%) |
Mar 14, 2022 | 0.2070 | 0.2161 | 0.1825 | 0.1958 | 557,483 | -0.02(-9.69%) |
Mar 11, 2022 | 0.2200 | 0.2215 | 0.2076 | 0.2168 | 355,137 | -0.00(-2.12%) |
Mar 10, 2022 | 0.2200 | 0.2270 | 0.2106 | 0.2215 | 319,400 | +0.01(+5.43%) |
Mar 09, 2022 | 0.1986 | 0.2140 | 0.1986 | 0.2101 | 230,596 | +0.01(+5.21%) |
Mar 08, 2022 | 0.2131 | 0.2180 | 0.1997 | 0.1997 | 241,310 | -0.00(-1.19%) |
Mar 07, 2022 | 0.2148 | 0.2200 | 0.2000 | 0.2021 | 300,077 | +0.00(+2.07%) |
Mar 04, 2022 | 0.2045 | 0.2150 | 0.1880 | 0.1980 | 621,864 | -0.02(-8.12%) |
Mar 03, 2022 | 0.2155 | 0.2260 | 0.2100 | 0.2155 | 314,609 | -0.00(-1.15%) |
Mar 02, 2022 | 0.2079 | 0.2227 | 0.2000 | 0.2180 | 382,445 | +0.01(+3.81%) |