Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3753 | 0.3840 | 0.3700 | 0.3840 | 56,757 | +0.01(+3.11%) |
May 27, 2022 | 0.4100 | 0.4100 | 0.3702 | 0.3724 | 106,917 | -0.00(-0.32%) |
May 26, 2022 | 0.3900 | 0.3999 | 0.3520 | 0.3736 | 80,154 | +0.01(+2.38%) |
May 25, 2022 | 0.3600 | 0.4080 | 0.3516 | 0.3649 | 74,538 | +0.01(+3.78%) |
May 24, 2022 | 0.3800 | 0.3800 | 0.3300 | 0.3516 | 180,835 | -0.01(-2.60%) |
May 23, 2022 | 0.3853 | 0.4045 | 0.3610 | 0.3610 | 46,993 | -0.01(-1.63%) |
May 20, 2022 | 0.3900 | 0.4050 | 0.3600 | 0.3670 | 66,876 | -0.02(-4.43%) |
May 19, 2022 | 0.4000 | 0.4599 | 0.3800 | 0.3840 | 120,392 | -0.00(-0.85%) |
May 18, 2022 | 0.4400 | 0.4400 | 0.3808 | 0.3873 | 146,730 | -0.02(-4.89%) |
May 17, 2022 | 0.3500 | 0.4590 | 0.3500 | 0.4072 | 221,179 | +0.07(+19.24%) |
May 16, 2022 | 0.4351 | 0.4400 | 0.3399 | 0.3415 | 231,584 | -0.11(-25.08%) |
May 13, 2022 | 0.3675 | 0.4620 | 0.3675 | 0.4558 | 156,670 | +0.09(+25.60%) |
May 12, 2022 | 0.3600 | 0.3971 | 0.3119 | 0.3629 | 175,864 | +0.01(+4.19%) |
May 11, 2022 | 0.3673 | 0.3800 | 0.3300 | 0.3483 | 59,934 | -0.00(-1.39%) |
May 10, 2022 | 0.3809 | 0.3900 | 0.3003 | 0.3532 | 361,909 | -0.08(-17.86%) |
May 09, 2022 | 0.3910 | 0.4700 | 0.3910 | 0.4300 | 145,543 | +0.06(+14.82%) |
May 06, 2022 | 0.4285 | 0.4300 | 0.3700 | 0.3745 | 105,425 | -0.05(-11.90%) |
May 05, 2022 | 0.4200 | 0.4460 | 0.4010 | 0.4251 | 230,850 | +0.01(+1.80%) |
May 04, 2022 | 0.4000 | 0.4399 | 0.3889 | 0.4176 | 144,854 | +0.02(+4.66%) |
May 03, 2022 | 0.4200 | 0.4530 | 0.3620 | 0.3990 | 273,039 | -0.03(-6.78%) |
May 02, 2022 | 0.4000 | 0.4300 | 0.3810 | 0.4280 | 852,216 | -0.10(-19.21%) |
Apr 29, 2022 | 0.5296 | 0.5449 | 0.5207 | 0.5298 | 49,020 | -0.01(-2.29%) |
Apr 28, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5422 | 100,755 | +0.01(+2.57%) |
Apr 27, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5286 | 63,836 | -0.01(-0.96%) |
Apr 26, 2022 | 0.5800 | 0.5800 | 0.5005 | 0.5337 | 158,955 | -0.04(-7.36%) |
Apr 25, 2022 | 0.5120 | 0.6180 | 0.4704 | 0.5761 | 971,954 | +0.04(+7.78%) |
Apr 22, 2022 | 0.7300 | 0.7343 | 0.4700 | 0.5345 | 1,174,195 | -0.19(-26.48%) |
Apr 21, 2022 | 0.7800 | 0.8240 | 0.7101 | 0.7270 | 173,762 | -0.06(-7.35%) |
Apr 20, 2022 | 0.8560 | 0.8880 | 0.7847 | 0.7847 | 186,700 | -0.07(-8.33%) |
Apr 19, 2022 | 0.9200 | 0.9499 | 0.8560 | 0.8560 | 320,382 | -0.09(-9.89%) |
Apr 18, 2022 | 1.080 | 1.110 | 0.9500 | 0.9500 | 296,522 | -0.16(-14.41%) |
Apr 14, 2022 | 1.110 | 1.150 | 1.100 | 1.110 | 51,922 | -0.01(-0.89%) |
Apr 13, 2022 | 1.140 | 1.210 | 1.120 | 1.120 | 55,161 | -0.02(-1.75%) |
Apr 12, 2022 | 1.130 | 1.149 | 1.110 | 1.140 | 37,358 | +0.02(+1.79%) |
Apr 11, 2022 | 1.150 | 1.190 | 1.120 | 1.120 | 60,215 | -0.03(-3.03%) |
Apr 08, 2022 | 1.190 | 1.190 | 1.140 | 1.155 | 48,469 | +0.01(+0.43%) |
Apr 07, 2022 | 1.210 | 1.250 | 1.140 | 1.150 | 65,127 | -0.06(-4.96%) |
Apr 06, 2022 | 1.230 | 1.280 | 1.210 | 1.210 | 30,754 | -0.05(-3.97%) |
Apr 05, 2022 | 1.250 | 1.316 | 1.250 | 1.260 | 41,274 | -0.02(-1.56%) |
Apr 04, 2022 | 1.310 | 1.340 | 1.250 | 1.280 | 218,917 | -0.05(-3.76%) |
Apr 01, 2022 | 1.350 | 1.430 | 1.320 | 1.330 | 44,951 | -0.02(-1.48%) |
Mar 31, 2022 | 1.370 | 1.420 | 1.350 | 1.350 | 27,891 | -0.02(-1.48%) |
Mar 30, 2022 | 1.370 | 1.400 | 1.360 | 1.370 | 36,142 | +0.00(+0.02%) |
Mar 29, 2022 | 1.430 | 1.440 | 1.350 | 1.370 | 93,081 | +0.01(+0.74%) |
Mar 28, 2022 | 1.380 | 1.420 | 1.360 | 1.360 | 31,681 | -0.02(-1.45%) |
Mar 25, 2022 | 1.440 | 1.440 | 1.370 | 1.380 | 38,013 | -0.01(-0.72%) |
Mar 24, 2022 | 1.360 | 1.430 | 1.340 | 1.390 | 68,945 | +0.07(+5.30%) |
Mar 23, 2022 | 1.350 | 1.380 | 1.300 | 1.320 | 58,105 | -0.02(-1.49%) |
Mar 22, 2022 | 1.320 | 1.340 | 1.280 | 1.340 | 27,195 | +0.02(+1.52%) |
Mar 21, 2022 | 1.310 | 1.330 | 1.280 | 1.320 | 13,510 | -0.01(-0.75%) |
Mar 18, 2022 | 1.290 | 1.340 | 1.280 | 1.330 | 35,303 | +0.04(+3.10%) |
Mar 17, 2022 | 1.270 | 1.320 | 1.220 | 1.290 | 48,399 | +0.02(+1.57%) |
Mar 16, 2022 | 1.230 | 1.320 | 1.230 | 1.270 | 42,981 | +0.06(+4.96%) |
Mar 15, 2022 | 1.220 | 1.283 | 1.210 | 1.210 | 28,454 | +0.01(+0.83%) |
Mar 14, 2022 | 1.230 | 1.260 | 1.200 | 1.200 | 40,937 | -0.06(-4.76%) |
Mar 11, 2022 | 1.340 | 1.340 | 1.250 | 1.260 | 17,878 | -0.02(-1.56%) |
Mar 10, 2022 | 1.330 | 1.380 | 1.250 | 1.280 | 128,512 | -0.04(-3.03%) |
Mar 09, 2022 | 1.230 | 1.320 | 1.230 | 1.320 | 20,833 | +0.11(+9.09%) |
Mar 08, 2022 | 1.150 | 1.240 | 1.133 | 1.210 | 116,264 | +0.08(+7.08%) |
Mar 07, 2022 | 1.230 | 1.270 | 1.120 | 1.130 | 119,600 | -0.07(-5.83%) |
Mar 04, 2022 | 1.180 | 1.360 | 1.150 | 1.200 | 700,776 | +0.14(+13.21%) |
Mar 03, 2022 | 1.190 | 1.190 | 1.000 | 1.060 | 271,059 | -0.11(-9.40%) |
Mar 02, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 14,695 | -0.01(-0.85%) |