Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0730 | 0.0800 | 0.0730 | 0.0765 | 44,800 | +0.01(+9.29%) |
May 27, 2022 | 0.0775 | 0.0800 | 0.0700 | 0.0700 | 104,283 | -0.00(-6.67%) |
May 26, 2022 | 0.0796 | 0.0796 | 0.0693 | 0.0750 | 21,725 | -0.00(-1.57%) |
May 25, 2022 | 0.0788 | 0.0788 | 0.0762 | 0.0762 | 5,343 | -0.01(-6.96%) |
May 24, 2022 | 0.0750 | 0.0819 | 0.0688 | 0.0819 | 48,740 | +0.01(+9.20%) |
May 23, 2022 | 0.0799 | 0.0799 | 0.0750 | 0.0750 | 3,620 | -0.00(-1.32%) |
May 20, 2022 | 0.0770 | 0.0770 | 0.0650 | 0.0760 | 82,411 | -0.01(-6.29%) |
May 19, 2022 | 0.0869 | 0.0870 | 0.0811 | 0.0811 | 4,940 | -0.00(-4.59%) |
May 18, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 13,915 | -0.00(-0.12%) |
May 17, 2022 | 0.0802 | 0.0851 | 0.0802 | 0.0851 | 525 | +0.00(+1.31%) |
May 16, 2022 | 0.0950 | 0.0950 | 0.0840 | 0.0840 | 84,482 | -0.00(-1.18%) |
May 13, 2022 | 0.0855 | 0.0855 | 0.0820 | 0.0850 | 10,133 | +0.00(+4.17%) |
May 12, 2022 | 0.0812 | 0.0816 | 0.0800 | 0.0816 | 119,030 | +0.00(+5.15%) |
May 11, 2022 | 0.0703 | 0.0816 | 0.0651 | 0.0776 | 28,170 | +0.00(+4.86%) |
May 10, 2022 | 0.0740 | 0.0740 | 0.0686 | 0.0740 | 6,322 | -0.01(-7.50%) |
May 09, 2022 | 0.0817 | 0.0850 | 0.0740 | 0.0800 | 157,494 | -0.01(-7.83%) |
May 06, 2022 | 0.0850 | 0.0868 | 0.0815 | 0.0868 | 56,148 | +0.00(+5.21%) |
May 04, 2022 | 0.0825 | 0 | -0.00(-4.84%) | |||
May 03, 2022 | 0.0885 | 0.0885 | 0.0867 | 0.0867 | 14,540 | -0.01(-8.54%) |
May 02, 2022 | 0.0900 | 0.0965 | 0.0900 | 0.0948 | 62,460 | +0.00(+5.33%) |
Apr 29, 2022 | 0.0982 | 0.1050 | 0.0900 | 0.0900 | 49,792 | -0.01(-7.79%) |
Apr 28, 2022 | 0.0884 | 0.0977 | 0.0815 | 0.0976 | 128,378 | +0.01(+12.70%) |
Apr 27, 2022 | 0.0833 | 0.0872 | 0.0778 | 0.0866 | 36,523 | -0.00(-0.46%) |
Apr 26, 2022 | 0.0860 | 0.0910 | 0.0810 | 0.0870 | 77,536 | +0.01(+7.41%) |
Apr 25, 2022 | 0.0800 | 0.0836 | 0.0725 | 0.0810 | 242,388 | +0.00(+1.25%) |
Apr 22, 2022 | 0.0930 | 0.0930 | 0.0800 | 0.0800 | 21,946 | -0.00(-3.26%) |
Apr 21, 2022 | 0.0880 | 0.0892 | 0.0820 | 0.0827 | 13,023 | -0.01(-7.08%) |
Apr 20, 2022 | 0.1000 | 0.1070 | 0.0860 | 0.0890 | 63,625 | -0.01(-7.58%) |
Apr 19, 2022 | 0.0989 | 0.1000 | 0.0921 | 0.0963 | 81,333 | +0.01(+6.88%) |
Apr 18, 2022 | 0.0960 | 0.1069 | 0.0900 | 0.0901 | 65,052 | -0.01(-8.25%) |
Apr 14, 2022 | 0.0979 | 0.1033 | 0.0979 | 0.0982 | 1,376 | -0.00(-3.06%) |
Apr 13, 2022 | 0.0947 | 0.1087 | 0.0907 | 0.1013 | 52,680 | +0.01(+8.00%) |
Apr 12, 2022 | 0.1030 | 0.1042 | 0.0938 | 0.0938 | 121,869 | -0.01(-5.82%) |
Apr 11, 2022 | 0.0964 | 0.1000 | 0.0964 | 0.0996 | 18,755 | +0.00(+4.84%) |
Apr 08, 2022 | 0.1042 | 0.1088 | 0.0950 | 0.0950 | 23,620 | -0.01(-13.64%) |
Apr 07, 2022 | 0.0918 | 0.1100 | 0.0918 | 0.1100 | 34,179 | +0.00(+0.18%) |
Apr 06, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1098 | 24,912 | -0.01(-8.50%) |
Apr 05, 2022 | 0.1200 | 0.1228 | 0.1200 | 0.1200 | 20,000 | -0.00(-2.28%) |
Apr 04, 2022 | 0.1400 | 0.1400 | 0.1228 | 0.1228 | 28,518 | -0.00(-1.76%) |
Apr 01, 2022 | 0.1130 | 0.1250 | 0.1113 | 0.1250 | 65,370 | +0.01(+12.51%) |
Mar 31, 2022 | 0.1183 | 0.1183 | 0.1111 | 0.1111 | 12,369 | -0.01(-4.39%) |
Mar 30, 2022 | 0.1119 | 0.1250 | 0.1116 | 0.1162 | 44,987 | +0.00(+0.09%) |
Mar 29, 2022 | 0.1184 | 0.1294 | 0.1161 | 0.1161 | 11,000 | +0.00(+2.83%) |
Mar 28, 2022 | 0.1289 | 0.1289 | 0.1080 | 0.1129 | 148,680 | -0.02(-15.68%) |
Mar 25, 2022 | 0.1268 | 0.1339 | 0.1268 | 0.1339 | 1,940 | +0.01(+7.98%) |
Mar 24, 2022 | 0.1350 | 0.1350 | 0.1240 | 0.1240 | 172,537 | +0.00(+0.00%) |
Mar 23, 2022 | 0.1224 | 0.1280 | 0.1215 | 0.1240 | 75,118 | -0.01(-6.56%) |
Mar 22, 2022 | 0.1480 | 0.1480 | 0.1280 | 0.1327 | 235,420 | -0.00(-0.52%) |
Mar 21, 2022 | 0.1359 | 0.1450 | 0.1200 | 0.1334 | 139,480 | +0.01(+6.72%) |
Mar 18, 2022 | 0.1201 | 0.1367 | 0.1150 | 0.1250 | 273,831 | +0.01(+11.91%) |
Mar 17, 2022 | 0.0985 | 0.1132 | 0.0985 | 0.1117 | 340,968 | +0.00(+1.55%) |
Mar 16, 2022 | 0.1000 | 0.1165 | 0.1000 | 0.1100 | 143,190 | +0.01(+14.58%) |
Mar 15, 2022 | 0.0960 | 0.0960 | 0.0869 | 0.0960 | 115,125 | -0.00(-0.41%) |
Mar 14, 2022 | 0.0815 | 0.1000 | 0.0815 | 0.0964 | 248,933 | -0.00(-3.60%) |
Mar 11, 2022 | 0.0834 | 0.1000 | 0.0834 | 0.1000 | 273,939 | +0.01(+16.28%) |
Mar 10, 2022 | 0.0821 | 0.0860 | 0.0795 | 0.0860 | 39,461 | +0.00(+4.24%) |
Mar 09, 2022 | 0.0800 | 0.0870 | 0.0800 | 0.0825 | 318,297 | +0.01(+16.03%) |
Mar 08, 2022 | 0.0793 | 0.0827 | 0.0707 | 0.0711 | 72,957 | -0.00(-1.25%) |
Mar 07, 2022 | 0.0691 | 0.0753 | 0.0691 | 0.0720 | 11,416 | -0.00(-4.64%) |
Mar 04, 2022 | 0.0840 | 0.0840 | 0.0755 | 0.0755 | 26,200 | -0.01(-7.59%) |
Mar 03, 2022 | 0.0760 | 0.0855 | 0.0760 | 0.0817 | 5,920 | -0.01(-6.31%) |
Mar 02, 2022 | 0.0776 | 0.0872 | 0.0693 | 0.0872 | 34,500 | +0.01(+17.68%) |