Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0791 | 0.0837 | 0.0700 | 0.0800 | 298,777 | +0.01(+6.67%) |
May 27, 2022 | 0.0784 | 0.0832 | 0.0745 | 0.0750 | 336,529 | -0.00(-4.34%) |
May 26, 2022 | 0.0800 | 0.0949 | 0.0730 | 0.0784 | 419,621 | -0.00(-2.00%) |
May 25, 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 394,597 | +0.00(+2.70%) |
May 24, 2022 | 0.0849 | 0.0849 | 0.0739 | 0.0779 | 245,377 | -0.01(-7.81%) |
May 23, 2022 | 0.0750 | 0.0865 | 0.0725 | 0.0845 | 353,758 | +0.01(+6.56%) |
May 20, 2022 | 0.0750 | 0.0828 | 0.0750 | 0.0793 | 497,430 | +0.00(+0.76%) |
May 19, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0787 | 119,435 | +0.00(+3.28%) |
May 18, 2022 | 0.0827 | 0.0827 | 0.0739 | 0.0762 | 210,077 | -0.00(-1.04%) |
May 17, 2022 | 0.0781 | 0.0835 | 0.0733 | 0.0770 | 128,460 | -0.01(-6.55%) |
May 16, 2022 | 0.0800 | 0.0900 | 0.0757 | 0.0824 | 175,173 | -0.00(-0.24%) |
May 13, 2022 | 0.0700 | 0.0826 | 0.0700 | 0.0826 | 183,420 | +0.01(+13.31%) |
May 12, 2022 | 0.0700 | 0.0870 | 0.0700 | 0.0729 | 546,572 | -0.00(-3.83%) |
May 11, 2022 | 0.0900 | 0.0900 | 0.0752 | 0.0758 | 177,483 | -0.00(-5.84%) |
May 10, 2022 | 0.0750 | 0.0821 | 0.0750 | 0.0805 | 367,083 | -0.00(-1.23%) |
May 09, 2022 | 0.0751 | 0.0866 | 0.0751 | 0.0815 | 382,936 | +0.00(+0.12%) |
May 06, 2022 | 0.0771 | 0.0828 | 0.0771 | 0.0814 | 177,565 | +0.00(+0.74%) |
May 05, 2022 | 0.0800 | 0.0951 | 0.0772 | 0.0808 | 280,701 | -0.00(-2.77%) |
May 04, 2022 | 0.0832 | 0.0868 | 0.0776 | 0.0831 | 737,730 | +0.00(+1.22%) |
May 03, 2022 | 0.0779 | 0.0821 | 0.0772 | 0.0821 | 257,543 | +0.00(+0.24%) |
May 02, 2022 | 0.0750 | 0.0822 | 0.0750 | 0.0819 | 131,000 | +0.00(+2.37%) |
Apr 29, 2022 | 0.0722 | 0.0871 | 0.0722 | 0.0800 | 387,239 | -0.00(-4.99%) |
Apr 28, 2022 | 0.0850 | 0.0862 | 0.0807 | 0.0842 | 358,800 | +0.00(+2.43%) |
Apr 27, 2022 | 0.0800 | 0.0863 | 0.0700 | 0.0822 | 233,968 | -0.00(-0.24%) |
Apr 26, 2022 | 0.0866 | 0.0866 | 0.0824 | 0.0824 | 176,549 | -0.00(-0.24%) |
Apr 25, 2022 | 0.0850 | 0.1000 | 0.0813 | 0.0826 | 323,138 | -0.00(-5.71%) |
Apr 22, 2022 | 0.0886 | 0.0919 | 0.0836 | 0.0876 | 654,971 | +0.00(+0.92%) |
Apr 21, 2022 | 0.0934 | 0.0967 | 0.0829 | 0.0868 | 416,870 | -0.01(-6.36%) |
Apr 20, 2022 | 0.0800 | 0.0929 | 0.0800 | 0.0927 | 155,260 | +0.01(+14.16%) |
Apr 19, 2022 | 0.0859 | 0.0882 | 0.0812 | 0.0812 | 235,609 | -0.01(-6.67%) |
Apr 18, 2022 | 0.0900 | 0.1000 | 0.0820 | 0.0870 | 411,796 | -0.00(-3.33%) |
Apr 14, 2022 | 0.0920 | 0.0957 | 0.0900 | 0.0900 | 197,713 | -0.00(-1.75%) |
Apr 13, 2022 | 0.0903 | 0.0965 | 0.0853 | 0.0916 | 210,592 | +0.00(+0.66%) |
Apr 12, 2022 | 0.0970 | 0.1006 | 0.0910 | 0.0910 | 203,226 | -0.01(-6.19%) |
Apr 11, 2022 | 0.1138 | 0.1138 | 0.0937 | 0.0970 | 145,963 | -0.00(-3.58%) |
Apr 08, 2022 | 0.0882 | 0.1250 | 0.0882 | 0.1006 | 95,293 | -0.00(-2.80%) |
Apr 07, 2022 | 0.1100 | 0.1100 | 0.0990 | 0.1035 | 726,319 | -0.00(-4.52%) |
Apr 06, 2022 | 0.0983 | 0.1168 | 0.0983 | 0.1084 | 566,178 | +0.00(+2.75%) |
Apr 05, 2022 | 0.1068 | 0.1095 | 0.1001 | 0.1055 | 663,245 | +0.00(+1.44%) |
Apr 04, 2022 | 0.1189 | 0.1189 | 0.1030 | 0.1040 | 471,996 | -0.00(-1.14%) |
Apr 01, 2022 | 0.1092 | 0.1092 | 0.1000 | 0.1052 | 873,360 | +0.00(+1.94%) |
Mar 31, 2022 | 0.1089 | 0.1099 | 0.1000 | 0.1032 | 261,193 | -0.01(-5.23%) |
Mar 30, 2022 | 0.1053 | 0.1173 | 0.1005 | 0.1089 | 670,848 | +0.00(+4.71%) |
Mar 29, 2022 | 0.0950 | 0.1050 | 0.0850 | 0.1040 | 557,170 | -0.00(-0.38%) |
Mar 28, 2022 | 0.1184 | 0.1250 | 0.0984 | 0.1044 | 733,578 | -0.00(-0.57%) |
Mar 25, 2022 | 0.1075 | 0.1093 | 0.0998 | 0.1050 | 1,114,510 | +0.00(+5.00%) |
Mar 24, 2022 | 0.0900 | 0.1000 | 0.0836 | 0.1000 | 712,233 | +0.01(+17.23%) |
Mar 23, 2022 | 0.0842 | 0.0927 | 0.0820 | 0.0853 | 518,142 | +0.00(+3.77%) |
Mar 22, 2022 | 0.0800 | 0.0847 | 0.0750 | 0.0822 | 431,730 | +0.00(+1.61%) |
Mar 21, 2022 | 0.0819 | 0.0850 | 0.0794 | 0.0809 | 66,367 | -0.00(-1.22%) |
Mar 18, 2022 | 0.0900 | 0.0900 | 0.0788 | 0.0819 | 458,320 | +0.00(+1.61%) |
Mar 17, 2022 | 0.0844 | 0.0844 | 0.0750 | 0.0806 | 89,436 | +0.00(+0.75%) |
Mar 16, 2022 | 0.0810 | 0.0819 | 0.0750 | 0.0800 | 243,449 | +0.00(+1.27%) |
Mar 15, 2022 | 0.0860 | 0.0860 | 0.0750 | 0.0790 | 114,142 | +0.00(+0.13%) |
Mar 14, 2022 | 0.0902 | 0.0902 | 0.0750 | 0.0789 | 149,412 | -0.00(-2.59%) |
Mar 11, 2022 | 0.0895 | 0.0895 | 0.0750 | 0.0810 | 322,561 | -0.00(-2.29%) |
Mar 10, 2022 | 0.0752 | 0.0842 | 0.0752 | 0.0829 | 475,866 | -0.00(-0.24%) |
Mar 09, 2022 | 0.0800 | 0.0833 | 0.0772 | 0.0831 | 282,651 | +0.00(+5.86%) |
Mar 08, 2022 | 0.0750 | 0.0833 | 0.0750 | 0.0785 | 147,688 | -0.00(-5.31%) |
Mar 07, 2022 | 0.0829 | 0.0834 | 0.0775 | 0.0829 | 512,876 | +0.00(+3.62%) |
Mar 04, 2022 | 0.0850 | 0.0861 | 0.0772 | 0.0800 | 361,254 | -0.01(-7.73%) |
Mar 03, 2022 | 0.0900 | 0.0921 | 0.0750 | 0.0867 | 169,428 | -0.00(-1.92%) |
Mar 02, 2022 | 0.0820 | 0.0884 | 0.0800 | 0.0884 | 89,131 | +0.01(+6.38%) |