Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1250 | 0.1250 | 0.1140 | 0.1180 | 4,413,271 | -0.00(-3.67%) |
May 27, 2022 | 0.1146 | 0.1250 | 0.1110 | 0.1225 | 6,219,543 | +0.01(+7.46%) |
May 26, 2022 | 0.1084 | 0.1175 | 0.1075 | 0.1140 | 6,605,366 | +0.00(+2.89%) |
May 25, 2022 | 0.1127 | 0.1148 | 0.1071 | 0.1108 | 8,257,659 | -0.00(-0.27%) |
May 24, 2022 | 0.1167 | 0.1213 | 0.1078 | 0.1111 | 7,373,201 | -0.01(-7.26%) |
May 23, 2022 | 0.1250 | 0.1275 | 0.1105 | 0.1198 | 9,285,818 | +0.00(+1.35%) |
May 20, 2022 | 0.1222 | 0.1339 | 0.1130 | 0.1182 | 9,739,677 | -0.01(-4.68%) |
May 19, 2022 | 0.1126 | 0.1328 | 0.1110 | 0.1240 | 11,854,337 | +0.01(+8.39%) |
May 18, 2022 | 0.1193 | 0.1227 | 0.1111 | 0.1144 | 8,073,661 | -0.01(-6.99%) |
May 17, 2022 | 0.1080 | 0.1375 | 0.1010 | 0.1230 | 24,556,190 | +0.01(+9.33%) |
May 16, 2022 | 0.1200 | 0.1249 | 0.1084 | 0.1125 | 14,305,851 | -0.01(-7.79%) |
May 13, 2022 | 0.1497 | 0.1497 | 0.1100 | 0.1220 | 54,733,240 | -0.01(-8.27%) |
May 12, 2022 | 0.1680 | 0.2100 | 0.1260 | 0.1330 | 249,979,808 | +0.06(+70.51%) |
May 11, 2022 | 0.1045 | 0.1045 | 0.0683 | 0.0780 | 27,705,592 | -0.01(-8.98%) |
May 10, 2022 | 0.1179 | 0.1179 | 0.0857 | 0.0857 | 4,680,859 | -0.01(-12.73%) |
May 09, 2022 | 0.1100 | 0.1100 | 0.0950 | 0.0982 | 6,005,964 | -0.01(-10.32%) |
May 06, 2022 | 0.1200 | 0.1255 | 0.1088 | 0.1095 | 7,470,917 | +0.00(+1.86%) |
May 05, 2022 | 0.1440 | 0.1440 | 0.1050 | 0.1075 | 11,703,517 | -0.03(-24.08%) |
May 04, 2022 | 0.1680 | 0.1690 | 0.1336 | 0.1416 | 6,082,333 | -0.03(-16.36%) |
May 03, 2022 | 0.1700 | 0.1720 | 0.1670 | 0.1693 | 807,915 | +0.00(+0.00%) |
May 02, 2022 | 0.1700 | 0.1817 | 0.1656 | 0.1693 | 1,692,168 | +0.01(+4.12%) |
Apr 29, 2022 | 0.1875 | 0.1887 | 0.1600 | 0.1626 | 1,321,653 | -0.02(-12.58%) |
Apr 28, 2022 | 0.1900 | 0.1944 | 0.1749 | 0.1860 | 1,067,074 | +0.00(+0.81%) |
Apr 27, 2022 | 0.1825 | 0.1900 | 0.1820 | 0.1845 | 666,677 | +0.00(+1.10%) |
Apr 26, 2022 | 0.1906 | 0.1989 | 0.1803 | 0.1825 | 755,542 | -0.01(-5.59%) |
Apr 25, 2022 | 0.1931 | 0.1969 | 0.1911 | 0.1933 | 716,995 | +0.00(+0.52%) |
Apr 22, 2022 | 0.1970 | 0.2023 | 0.1900 | 0.1923 | 1,208,123 | -0.00(-1.84%) |
Apr 21, 2022 | 0.2052 | 0.2247 | 0.1914 | 0.1959 | 2,541,825 | -0.03(-12.82%) |
Apr 20, 2022 | 0.2269 | 0.2274 | 0.2153 | 0.2247 | 517,136 | +0.00(+0.63%) |
Apr 19, 2022 | 0.2100 | 0.2247 | 0.2100 | 0.2233 | 1,630,344 | +0.01(+5.58%) |
Apr 18, 2022 | 0.2300 | 0.2320 | 0.2100 | 0.2115 | 2,165,911 | -0.03(-11.40%) |
Apr 14, 2022 | 0.2480 | 0.2480 | 0.2310 | 0.2387 | 919,293 | -0.01(-2.29%) |
Apr 13, 2022 | 0.2317 | 0.2584 | 0.2300 | 0.2443 | 2,941,642 | +0.02(+6.77%) |
Apr 12, 2022 | 0.2400 | 0.2443 | 0.2260 | 0.2288 | 1,082,719 | -0.01(-2.64%) |
Apr 11, 2022 | 0.2414 | 0.2450 | 0.2350 | 0.2350 | 996,193 | -0.01(-2.65%) |
Apr 08, 2022 | 0.2300 | 0.2420 | 0.2164 | 0.2414 | 2,677,735 | +0.02(+8.01%) |
Apr 07, 2022 | 0.2300 | 0.2346 | 0.2210 | 0.2235 | 725,064 | -0.01(-4.73%) |
Apr 06, 2022 | 0.2350 | 0.2426 | 0.2300 | 0.2346 | 815,046 | -0.00(-0.64%) |
Apr 05, 2022 | 0.2400 | 0.2430 | 0.2350 | 0.2361 | 866,930 | -0.01(-2.24%) |
Apr 04, 2022 | 0.2300 | 0.2420 | 0.2300 | 0.2415 | 1,116,903 | +0.01(+4.73%) |
Apr 01, 2022 | 0.2350 | 0.2425 | 0.2216 | 0.2306 | 2,062,006 | -0.00(-0.26%) |
Mar 31, 2022 | 0.2400 | 0.2450 | 0.2300 | 0.2312 | 1,492,292 | -0.00(-0.09%) |
Mar 30, 2022 | 0.2451 | 0.2500 | 0.2300 | 0.2314 | 1,533,021 | -0.01(-5.36%) |
Mar 29, 2022 | 0.2356 | 0.2533 | 0.2280 | 0.2445 | 2,402,151 | +0.02(+8.43%) |
Mar 28, 2022 | 0.2426 | 0.2500 | 0.2190 | 0.2255 | 3,571,579 | -0.02(-8.59%) |
Mar 25, 2022 | 0.2650 | 0.2650 | 0.2412 | 0.2467 | 5,061,317 | -0.02(-6.91%) |
Mar 24, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 2,741,669 | -0.02(-6.03%) |
Mar 23, 2022 | 0.2720 | 0.2820 | 0.2630 | 0.2820 | 4,014,551 | +0.01(+1.88%) |
Mar 22, 2022 | 0.2800 | 0.2865 | 0.2700 | 0.2768 | 5,219,277 | +0.00(+0.65%) |
Mar 21, 2022 | 0.2731 | 0.3200 | 0.2600 | 0.2750 | 18,967,932 | -0.21(-43.16%) |
Mar 18, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4838 | 4,200,414 | +0.01(+2.94%) |
Mar 17, 2022 | 0.4500 | 0.4800 | 0.4481 | 0.4700 | 427,129 | +0.02(+4.98%) |
Mar 16, 2022 | 0.4400 | 0.4579 | 0.4365 | 0.4477 | 280,563 | +0.01(+2.94%) |
Mar 15, 2022 | 0.4200 | 0.4470 | 0.4200 | 0.4349 | 378,800 | +0.01(+3.52%) |
Mar 14, 2022 | 0.4768 | 0.4800 | 0.4201 | 0.4201 | 539,930 | -0.03(-6.67%) |
Mar 11, 2022 | 0.4701 | 0.4780 | 0.4500 | 0.4501 | 507,848 | +0.00(+0.02%) |
Mar 10, 2022 | 0.4960 | 0.5057 | 0.4300 | 0.4500 | 1,628,307 | -0.06(-11.15%) |
Mar 09, 2022 | 0.4900 | 0.5176 | 0.4800 | 0.5065 | 661,805 | +0.00(+0.70%) |
Mar 08, 2022 | 0.4715 | 0.5100 | 0.4300 | 0.5030 | 1,641,339 | -0.00(-0.06%) |
Mar 07, 2022 | 0.5500 | 0.5500 | 0.4600 | 0.5033 | 1,688,483 | -0.04(-7.48%) |
Mar 04, 2022 | 0.5427 | 0.5500 | 0.5150 | 0.5440 | 1,488,687 | +0.00(+0.78%) |
Mar 03, 2022 | 0.4800 | 0.5398 | 0.4720 | 0.5398 | 1,785,306 | +0.07(+14.83%) |
Mar 02, 2022 | 0.4500 | 0.4840 | 0.4464 | 0.4701 | 532,393 | +0.02(+5.31%) |