Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4045 | 0.4700 | 0.3600 | 0.4657 | 136,602,544 | -0.06(-10.89%) |
Jun 29, 2022 | 0.7000 | 0.7100 | 0.4900 | 0.5226 | 165,998,368 | -0.19(-26.39%) |
Jun 28, 2022 | 0.4500 | 0.8200 | 0.4499 | 0.7100 | 469,758,560 | +0.33(+85.33%) |
Jun 27, 2022 | 0.3933 | 0.4030 | 0.3750 | 0.3831 | 20,320,440 | +0.02(+4.19%) |
Jun 24, 2022 | 0.3873 | 0.3974 | 0.3624 | 0.3677 | 22,147,344 | -0.02(-5.72%) |
Jun 23, 2022 | 0.3519 | 0.3982 | 0.3516 | 0.3900 | 20,488,274 | +0.03(+8.33%) |
Jun 22, 2022 | 0.3400 | 0.3785 | 0.3321 | 0.3600 | 30,173,978 | +0.02(+6.19%) |
Jun 21, 2022 | 0.4099 | 0.4100 | 0.3310 | 0.3390 | 54,076,500 | -0.01(-3.14%) |
Jun 17, 2022 | 0.3111 | 0.4046 | 0.3052 | 0.3500 | 74,838,352 | +0.04(+12.61%) |
Jun 16, 2022 | 0.3200 | 0.3297 | 0.2800 | 0.3108 | 34,833,152 | -0.01(-1.83%) |
Jun 15, 2022 | 0.3100 | 0.3460 | 0.3017 | 0.3166 | 19,227,864 | +0.01(+3.43%) |
Jun 14, 2022 | 0.3200 | 0.3239 | 0.3000 | 0.3061 | 23,929,256 | +0.00(+0.43%) |
Jun 13, 2022 | 0.3900 | 0.3949 | 0.3000 | 0.3048 | 34,119,780 | -0.04(-10.77%) |
Jun 10, 2022 | 0.3801 | 0.3869 | 0.3400 | 0.3416 | 20,666,112 | -0.04(-9.34%) |
Jun 09, 2022 | 0.4134 | 0.4134 | 0.3629 | 0.3768 | 21,678,794 | -0.03(-8.32%) |
Jun 08, 2022 | 0.4300 | 0.4449 | 0.4100 | 0.4110 | 17,804,764 | -0.03(-6.59%) |
Jun 07, 2022 | 0.4828 | 0.4838 | 0.4210 | 0.4400 | 18,433,132 | -0.03(-5.72%) |
Jun 06, 2022 | 0.5500 | 0.5680 | 0.4501 | 0.4667 | 25,498,266 | -0.12(-20.56%) |
Jun 03, 2022 | 0.5600 | 0.5995 | 0.5505 | 0.5875 | 15,977,896 | +0.01(+2.05%) |
Jun 02, 2022 | 0.6103 | 0.6103 | 0.5700 | 0.5757 | 11,392,310 | -0.03(-4.56%) |
Jun 01, 2022 | 0.6244 | 0.6266 | 0.5544 | 0.6032 | 37,717,660 | +0.08(+14.31%) |
May 31, 2022 | 0.5200 | 0.5657 | 0.5001 | 0.5277 | 17,485,596 | +0.06(+12.28%) |
May 27, 2022 | 0.4900 | 0.5015 | 0.4511 | 0.4700 | 12,324,074 | -0.00(-0.19%) |
May 26, 2022 | 0.4098 | 0.4850 | 0.4000 | 0.4709 | 28,871,212 | +0.07(+18.53%) |
May 25, 2022 | 0.3850 | 0.3995 | 0.3600 | 0.3973 | 23,728,484 | +0.04(+9.75%) |
May 24, 2022 | 0.3940 | 0.3989 | 0.3447 | 0.3620 | 28,728,720 | -0.03(-8.52%) |
May 23, 2022 | 0.4900 | 0.4970 | 0.3957 | 0.3957 | 34,561,812 | -0.07(-14.90%) |
May 20, 2022 | 0.5900 | 0.6200 | 0.4201 | 0.4650 | 26,833,938 | -0.11(-19.52%) |
May 19, 2022 | 0.6200 | 0.6740 | 0.5677 | 0.5778 | 30,993,956 | -0.04(-6.82%) |
May 18, 2022 | 1.130 | 1.140 | 0.3615 | 0.6201 | 55,144,228 | -0.54(-46.54%) |
May 17, 2022 | 1.190 | 1.200 | 1.120 | 1.160 | 5,300,410 | +0.01(+0.87%) |
May 16, 2022 | 1.230 | 1.250 | 1.140 | 1.150 | 6,088,096 | -0.05(-4.17%) |
May 13, 2022 | 1.140 | 1.220 | 1.115 | 1.200 | 5,436,195 | +0.07(+6.19%) |
May 12, 2022 | 1.100 | 1.200 | 1.060 | 1.130 | 6,016,028 | +0.03(+2.73%) |
May 11, 2022 | 1.200 | 1.250 | 1.100 | 1.100 | 5,146,972 | -0.11(-9.09%) |
May 10, 2022 | 1.210 | 1.260 | 1.150 | 1.210 | 7,091,706 | +0.01(+0.83%) |
May 09, 2022 | 1.370 | 1.380 | 1.100 | 1.200 | 12,050,359 | -0.22(-15.49%) |
May 06, 2022 | 1.280 | 1.520 | 1.280 | 1.420 | 20,785,750 | -0.60(-29.70%) |
May 05, 2022 | 2.200 | 2.200 | 2.000 | 2.020 | 7,779,798 | -0.20(-9.01%) |
May 04, 2022 | 2.210 | 2.240 | 1.990 | 2.220 | 5,248,481 | +0.02(+0.91%) |
May 03, 2022 | 2.180 | 2.370 | 2.150 | 2.200 | 12,099,255 | +0.03(+1.38%) |
May 02, 2022 | 1.980 | 2.190 | 1.960 | 2.170 | 4,808,528 | +0.17(+8.50%) |
Apr 29, 2022 | 2.050 | 2.130 | 1.970 | 2.000 | 3,632,733 | -0.12(-5.66%) |
Apr 28, 2022 | 2.090 | 2.150 | 1.920 | 2.120 | 7,960,237 | -0.02(-0.93%) |
Apr 27, 2022 | 2.060 | 2.170 | 2.040 | 2.140 | 5,073,712 | +0.08(+3.88%) |
Apr 26, 2022 | 2.120 | 2.200 | 2.040 | 2.060 | 5,184,731 | -0.06(-2.83%) |
Apr 25, 2022 | 2.200 | 2.200 | 2.080 | 2.120 | 6,540,543 | -0.08(-3.64%) |
Apr 22, 2022 | 2.330 | 2.340 | 2.170 | 2.200 | 5,063,944 | -0.15(-6.38%) |
Apr 21, 2022 | 2.600 | 2.680 | 2.330 | 2.350 | 4,189,093 | -0.24(-9.27%) |
Apr 20, 2022 | 2.770 | 2.770 | 2.560 | 2.590 | 5,817,814 | -0.15(-5.47%) |
Apr 19, 2022 | 2.510 | 2.830 | 2.510 | 2.740 | 4,676,333 | +0.21(+8.30%) |
Apr 18, 2022 | 2.650 | 2.660 | 2.480 | 2.530 | 5,166,351 | -0.12(-4.53%) |
Apr 14, 2022 | 2.590 | 2.700 | 2.580 | 2.650 | 2,357,782 | +0.07(+2.71%) |
Apr 13, 2022 | 2.460 | 2.600 | 2.430 | 2.580 | 2,084,169 | +0.12(+4.88%) |
Apr 12, 2022 | 2.470 | 2.530 | 2.410 | 2.460 | 2,982,795 | -0.03(-1.20%) |
Apr 11, 2022 | 2.590 | 2.630 | 2.490 | 2.490 | 4,257,977 | -0.06(-2.35%) |
Apr 08, 2022 | 2.420 | 2.630 | 2.400 | 2.550 | 5,623,734 | +0.07(+2.82%) |
Apr 07, 2022 | 2.310 | 2.500 | 2.260 | 2.480 | 5,778,709 | +0.18(+7.83%) |
Apr 06, 2022 | 2.260 | 2.310 | 2.160 | 2.300 | 4,053,389 | +0.02(+0.88%) |
Apr 05, 2022 | 2.370 | 2.460 | 2.260 | 2.280 | 4,458,390 | -0.12(-5.00%) |
Apr 04, 2022 | 2.310 | 2.410 | 2.310 | 2.400 | 3,629,497 | +0.09(+3.90%) |