Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3100 | 0.3554 | 0.3000 | 0.3300 | 154,758 | +0.02(+6.45%) |
May 27, 2022 | 0.2500 | 0.3850 | 0.2400 | 0.3100 | 378,831 | +0.07(+29.17%) |
May 26, 2022 | 0.2300 | 0.2500 | 0.2250 | 0.2400 | 147,365 | +0.02(+8.21%) |
May 25, 2022 | 0.2400 | 0.2500 | 0.2210 | 0.2218 | 320,996 | -0.03(-12.50%) |
May 24, 2022 | 0.2600 | 0.2836 | 0.2300 | 0.2535 | 96,819 | -0.03(-9.46%) |
May 23, 2022 | 0.3165 | 0.3450 | 0.2500 | 0.2800 | 263,386 | -0.01(-3.45%) |
May 20, 2022 | 0.2600 | 0.4100 | 0.2030 | 0.2900 | 528,837 | +0.06(+26.09%) |
May 19, 2022 | 0.2035 | 0.4000 | 0.1950 | 0.2300 | 267,907 | +0.04(+17.95%) |
May 18, 2022 | 0.2100 | 0.2399 | 0.1730 | 0.1950 | 115,750 | +0.01(+5.41%) |
May 17, 2022 | 0.1580 | 0.1850 | 0.1580 | 0.1850 | 58,484 | +0.03(+17.09%) |
May 16, 2022 | 0.1700 | 0.1840 | 0.1510 | 0.1580 | 121,605 | -0.00(-1.86%) |
May 13, 2022 | 0.1822 | 0.2150 | 0.1450 | 0.1610 | 191,363 | -0.02(-11.64%) |
May 12, 2022 | 0.2045 | 0.2045 | 0.1700 | 0.1822 | 73,479 | +0.00(+0.11%) |
May 11, 2022 | 0.2400 | 0.2585 | 0.1820 | 0.1820 | 397,742 | -0.02(-11.26%) |
May 10, 2022 | 0.2050 | 0.2750 | 0.1790 | 0.2051 | 236,052 | +0.01(+2.55%) |
May 09, 2022 | 0.2200 | 0.2500 | 0.1900 | 0.2000 | 389,418 | -0.06(-23.08%) |
May 06, 2022 | 0.2500 | 0.2650 | 0.2300 | 0.2600 | 199,379 | +0.03(+13.04%) |
May 05, 2022 | 0.2925 | 0.2925 | 0.2262 | 0.2300 | 377,935 | -0.04(-14.81%) |
May 04, 2022 | 0.2750 | 0.3300 | 0.2510 | 0.2700 | 525,676 | +0.01(+3.85%) |
May 03, 2022 | 0.2950 | 0.3600 | 0.2550 | 0.2600 | 532,042 | +0.01(+1.96%) |
May 02, 2022 | 0.3680 | 0.3680 | 0.2550 | 0.2550 | 621,133 | -0.11(-30.71%) |
Apr 29, 2022 | 0.3410 | 0.3900 | 0.3210 | 0.3680 | 201,584 | +0.03(+7.92%) |
Apr 28, 2022 | 0.4300 | 0.4300 | 0.3227 | 0.3410 | 179,422 | -0.01(-2.85%) |
Apr 27, 2022 | 0.3800 | 0.3933 | 0.3500 | 0.3510 | 93,647 | -0.01(-2.50%) |
Apr 26, 2022 | 0.3900 | 0.4300 | 0.3200 | 0.3600 | 247,863 | -0.04(-10.00%) |
Apr 25, 2022 | 0.5100 | 0.5100 | 0.3700 | 0.4000 | 164,770 | -0.13(-24.24%) |
Apr 22, 2022 | 0.4130 | 0.5700 | 0.4130 | 0.5280 | 22,026 | -0.01(-2.31%) |
Apr 21, 2022 | 0.5450 | 0.5450 | 0.5100 | 0.5405 | 34,212 | +0.02(+3.94%) |
Apr 20, 2022 | 0.5600 | 0.5600 | 0.4950 | 0.5200 | 54,470 | -0.04(-7.14%) |
Apr 19, 2022 | 0.5500 | 0.5800 | 0.5300 | 0.5600 | 64,810 | +0.03(+4.85%) |
Apr 18, 2022 | 0.5600 | 0.5651 | 0.5300 | 0.5341 | 34,105 | -0.04(-6.31%) |
Apr 14, 2022 | 0.5600 | 0.6300 | 0.5600 | 0.5701 | 29,377 | -0.01(-1.71%) |
Apr 13, 2022 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | 21,000 | +0.03(+5.45%) |
Apr 12, 2022 | 0.5600 | 0.6400 | 0.5500 | 0.5500 | 39,155 | -0.07(-11.29%) |
Apr 11, 2022 | 0.6000 | 0.6400 | 0.5501 | 0.6200 | 61,832 | +0.02(+3.33%) |
Apr 08, 2022 | 0.5700 | 0.6500 | 0.5700 | 0.6000 | 11,518 | +0.05(+9.09%) |
Apr 07, 2022 | 0.6700 | 0.6700 | 0.5500 | 0.5500 | 52,807 | -0.12(-17.91%) |
Apr 06, 2022 | 0.6500 | 0.8000 | 0.6500 | 0.6700 | 29,428 | +0.02(+3.08%) |
Apr 05, 2022 | 0.6263 | 0.8100 | 0.6263 | 0.6500 | 16,708 | +0.02(+3.17%) |
Apr 04, 2022 | 0.6350 | 0.6470 | 0.5695 | 0.6300 | 58,281 | +0.00(+0.00%) |
Apr 01, 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6300 | 19,153 | +0.00(+0.00%) |
Mar 31, 2022 | 0.7300 | 0.7500 | 0.6000 | 0.6300 | 160,919 | -0.05(-7.35%) |
Mar 30, 2022 | 0.6800 | 0.7500 | 0.6800 | 0.6800 | 37,290 | +0.00(+0.00%) |
Mar 29, 2022 | 0.7500 | 0.7500 | 0.6250 | 0.6800 | 43,066 | -0.07(-9.33%) |
Mar 28, 2022 | 0.6101 | 0.8400 | 0.6001 | 0.7500 | 148,434 | +0.08(+11.94%) |
Mar 25, 2022 | 0.5900 | 0.7000 | 0.5251 | 0.6700 | 102,807 | +0.14(+25.23%) |
Mar 24, 2022 | 0.5732 | 0.5732 | 0.5000 | 0.5350 | 18,072 | -0.04(-6.88%) |
Mar 23, 2022 | 0.5101 | 0.5900 | 0.5101 | 0.5745 | 12,430 | -0.01(-0.93%) |
Mar 22, 2022 | 0.5400 | 0.5900 | 0.5100 | 0.5799 | 27,042 | +0.08(+15.98%) |
Mar 21, 2022 | 0.5800 | 0.6000 | 0.5000 | 0.5000 | 24,996 | -0.08(-13.79%) |
Mar 18, 2022 | 0.5610 | 0.6500 | 0.5397 | 0.5800 | 9,247 | -0.01(-1.69%) |
Mar 17, 2022 | 0.6000 | 0.6500 | 0.5200 | 0.5900 | 47,850 | +0.06(+10.67%) |
Mar 16, 2022 | 0.5601 | 0.5900 | 0.5331 | 0.5331 | 23,596 | -0.07(-11.15%) |
Mar 15, 2022 | 0.5500 | 0.6800 | 0.4750 | 0.6000 | 43,917 | +0.09(+17.67%) |
Mar 14, 2022 | 0.5250 | 0.5800 | 0.4800 | 0.5099 | 13,242 | -0.07(-12.82%) |
Mar 11, 2022 | 0.5900 | 0.5921 | 0.4200 | 0.5849 | 56,181 | +0.00(+0.84%) |
Mar 10, 2022 | 0.5200 | 0.5896 | 0.5200 | 0.5800 | 34,147 | +0.03(+5.05%) |
Mar 09, 2022 | 0.5400 | 0.5900 | 0.5201 | 0.5521 | 16,622 | -0.01(-2.25%) |
Mar 08, 2022 | 0.4948 | 0.5900 | 0.4800 | 0.5648 | 36,385 | +0.03(+6.57%) |
Mar 07, 2022 | 0.5834 | 0.6350 | 0.4100 | 0.5300 | 69,857 | -0.09(-14.52%) |
Mar 04, 2022 | 0.6010 | 0.6250 | 0.5550 | 0.6200 | 18,122 | -0.00(-0.37%) |
Mar 03, 2022 | 0.5800 | 0.6350 | 0.5600 | 0.6223 | 16,815 | +0.04(+7.29%) |
Mar 02, 2022 | 0.5535 | 0.6400 | 0.5095 | 0.5800 | 24,827 | +0.05(+9.43%) |