Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 522,272 | -0.02(-5.00%) |
May 30, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 1,059,135 | +0.01(+1.27%) |
May 27, 2022 | 0.3900 | 0.4100 | 0.3900 | 0.3950 | 451,380 | +0.01(+2.60%) |
May 26, 2022 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 797,855 | -0.01(-1.28%) |
May 25, 2022 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 512,592 | -0.01(-1.27%) |
May 24, 2022 | 0.3550 | 0.4000 | 0.3500 | 0.3950 | 1,838,147 | +0.05(+16.18%) |
May 20, 2022 | 0.3400 | 0 | +0.05(+17.24%) | |||
May 19, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 545,194 | -0.01(-1.69%) |
May 18, 2022 | 0.3200 | 0.3250 | 0.2800 | 0.2950 | 528,237 | -0.03(-7.81%) |
May 17, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 478,648 | +0.01(+1.59%) |
May 16, 2022 | 0.3400 | 0.3450 | 0.3100 | 0.3150 | 559,426 | -0.03(-8.70%) |
May 13, 2022 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 286,269 | +0.01(+2.99%) |
May 12, 2022 | 0.3500 | 0.3550 | 0.3200 | 0.3350 | 431,828 | -0.01(-2.90%) |
May 11, 2022 | 0.3200 | 0.3500 | 0.3050 | 0.3450 | 927,895 | +0.03(+11.29%) |
May 10, 2022 | 0.3550 | 0.3550 | 0.2750 | 0.3100 | 876,470 | -0.02(-6.06%) |
May 09, 2022 | 0.3500 | 0.3800 | 0.3200 | 0.3300 | 670,640 | -0.03(-8.33%) |
May 06, 2022 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 131,716 | +0.00(+0.00%) |
May 05, 2022 | 0.3700 | 0.3850 | 0.3600 | 0.3600 | 502,942 | -0.03(-7.69%) |
May 04, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 290,317 | -0.01(-1.27%) |
May 03, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 508,844 | -0.01(-1.25%) |
May 02, 2022 | 0.4250 | 0.4250 | 0.3900 | 0.4000 | 730,895 | -0.02(-5.88%) |
Apr 29, 2022 | 0.3800 | 0.4250 | 0.3750 | 0.4250 | 1,999,705 | +0.06(+16.44%) |
Apr 28, 2022 | 0.3500 | 0.3750 | 0.3500 | 0.3650 | 511,112 | +0.03(+8.96%) |
Apr 27, 2022 | 0.3450 | 0.3500 | 0.3250 | 0.3350 | 423,592 | -0.01(-2.90%) |
Apr 26, 2022 | 0.3150 | 0.3500 | 0.3100 | 0.3450 | 616,010 | +0.02(+7.81%) |
Apr 25, 2022 | 0.3550 | 0.3550 | 0.3100 | 0.3200 | 604,989 | -0.02(-5.88%) |
Apr 22, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 630,256 | -0.03(-8.11%) |
Apr 21, 2022 | 0.4200 | 0.4300 | 0.3700 | 0.3700 | 1,098,733 | -0.05(-11.90%) |
Apr 20, 2022 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 728,315 | +0.02(+6.33%) |
Apr 19, 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 617,092 | +0.02(+5.33%) |
Apr 18, 2022 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 493,419 | -0.02(-5.06%) |
Apr 14, 2022 | 0.3950 | 0 | -0.01(-1.25%) | |||
Apr 13, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 170,803 | +0.03(+6.67%) |
Apr 12, 2022 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 179,199 | -0.02(-3.85%) |
Apr 11, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 327,770 | -0.01(-1.27%) |
Apr 08, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3950 | 470,602 | +0.01(+1.28%) |
Apr 07, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 323,829 | +0.02(+4.00%) |
Apr 06, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3750 | 1,166,586 | -0.03(-8.54%) |
Apr 05, 2022 | 0.3650 | 0.4100 | 0.3650 | 0.4100 | 1,117,759 | +0.05(+15.49%) |
Apr 04, 2022 | 0.3500 | 0.4600 | 0.3500 | 0.3550 | 2,833,318 | +0.01(+2.90%) |
Apr 01, 2022 | 0.3150 | 0.3450 | 0.3150 | 0.3450 | 1,306,752 | +0.04(+15.00%) |
Mar 31, 2022 | 0.2900 | 0.3150 | 0.2700 | 0.3000 | 673,446 | +0.02(+7.14%) |
Mar 30, 2022 | 0.2950 | 0.3000 | 0.2800 | 0.2800 | 908,093 | +0.00(+0.00%) |
Mar 29, 2022 | 0.3050 | 0.3200 | 0.2800 | 0.2800 | 447,243 | -0.02(-8.20%) |
Mar 28, 2022 | 0.3150 | 0.3300 | 0.3050 | 0.3050 | 787,502 | +0.01(+1.67%) |
Mar 25, 2022 | 0.2700 | 0.3250 | 0.2700 | 0.3000 | 1,252,420 | +0.03(+13.21%) |
Mar 24, 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2650 | 467,863 | +0.00(+0.00%) |
Mar 23, 2022 | 0.2550 | 0.2750 | 0.2550 | 0.2650 | 493,213 | +0.01(+3.92%) |
Mar 22, 2022 | 0.2450 | 0.2650 | 0.2450 | 0.2550 | 544,052 | +0.02(+6.25%) |
Mar 21, 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 609,979 | +0.00(+0.00%) |
Mar 18, 2022 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 1,145,798 | +0.01(+4.35%) |
Mar 17, 2022 | 0.2450 | 0.2650 | 0.2300 | 0.2300 | 1,570,445 | -0.05(-16.36%) |
Mar 16, 2022 | 0.2350 | 0.2750 | 0.2300 | 0.2750 | 371,789 | +0.04(+14.58%) |
Mar 15, 2022 | 0.2600 | 0.2600 | 0.2250 | 0.2400 | 1,464,338 | -0.03(-11.11%) |
Mar 14, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 249,641 | -0.01(-5.26%) |
Mar 11, 2022 | 0.2900 | 0.2950 | 0.2750 | 0.2850 | 453,215 | +0.00(+0.00%) |
Mar 10, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 222,007 | +0.02(+7.55%) |
Mar 09, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 222,974 | -0.02(-7.02%) |
Mar 08, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 263,461 | -0.01(-3.39%) |
Mar 07, 2022 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 294,252 | -0.01(-1.67%) |
Mar 04, 2022 | 0.2850 | 0.3000 | 0.2700 | 0.3000 | 606,555 | +0.02(+5.26%) |
Mar 03, 2022 | 0.2800 | 0.3000 | 0.2700 | 0.2850 | 466,170 | -0.01(-3.39%) |
Mar 02, 2022 | 0.3200 | 0.3250 | 0.2900 | 0.2950 | 476,921 | -0.03(-9.23%) |