Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2250 | 0.3169 | 0.2159 | 0.2690 | 5,178,012 | +0.06(+26.83%) |
May 27, 2022 | 0.2122 | 0.2140 | 0.2000 | 0.2121 | 761,867 | +0.00(+0.00%) |
May 26, 2022 | 0.1811 | 0.2150 | 0.1811 | 0.2121 | 261,506 | +0.00(+0.52%) |
May 25, 2022 | 0.2300 | 0.2300 | 0.1621 | 0.2110 | 1,971,404 | -0.01(-6.22%) |
May 24, 2022 | 0.2300 | 0.2300 | 0.2171 | 0.2250 | 398,259 | -0.01(-4.54%) |
May 23, 2022 | 0.2316 | 0.2448 | 0.2200 | 0.2357 | 608,649 | -0.00(-1.75%) |
May 20, 2022 | 0.2220 | 0.2475 | 0.2171 | 0.2399 | 425,974 | +0.01(+2.61%) |
May 19, 2022 | 0.2300 | 0.2500 | 0.2210 | 0.2338 | 383,236 | -0.00(-0.17%) |
May 18, 2022 | 0.2479 | 0.2650 | 0.2271 | 0.2342 | 686,044 | -0.01(-4.45%) |
May 17, 2022 | 0.2200 | 0.2500 | 0.2200 | 0.2451 | 1,014,936 | +0.00(+0.78%) |
May 16, 2022 | 0.2270 | 0.2500 | 0.2000 | 0.2432 | 1,931,878 | +0.02(+7.71%) |
May 13, 2022 | 0.2346 | 0.2346 | 0.1884 | 0.2258 | 5,388,615 | -0.02(-9.68%) |
May 12, 2022 | 0.3259 | 0.3790 | 0.2140 | 0.2500 | 76,944,496 | +0.06(+31.51%) |
May 11, 2022 | 0.2200 | 0.2199 | 0.1820 | 0.1901 | 1,732,916 | -0.02(-11.58%) |
May 10, 2022 | 0.2300 | 0.2950 | 0.2000 | 0.2150 | 4,098,499 | -0.01(-5.29%) |
May 09, 2022 | 0.1925 | 0.2348 | 0.1776 | 0.2270 | 4,261,492 | +0.04(+24.38%) |
May 06, 2022 | 0.2100 | 0.2250 | 0.1745 | 0.1825 | 5,507,385 | -0.03(-13.05%) |
May 05, 2022 | 0.2700 | 0.2747 | 0.2096 | 0.2099 | 2,937,189 | -0.06(-21.39%) |
May 04, 2022 | 0.2900 | 0.3050 | 0.2550 | 0.2670 | 2,836,964 | -0.03(-9.43%) |
May 03, 2022 | 0.2701 | 0.3450 | 0.2701 | 0.2948 | 4,430,581 | +0.02(+6.04%) |
May 02, 2022 | 0.3400 | 0.3800 | 0.2701 | 0.2780 | 834,396 | -0.13(-31.83%) |
Apr 29, 2022 | 0.3800 | 0.4180 | 0.3700 | 0.4078 | 107,101 | -0.01(-1.66%) |
Apr 28, 2022 | 0.4055 | 0.4275 | 0.3900 | 0.4147 | 110,411 | -0.00(-0.65%) |
Apr 27, 2022 | 0.4400 | 0.4879 | 0.3900 | 0.4174 | 257,219 | -0.03(-5.95%) |
Apr 26, 2022 | 0.4700 | 0.4897 | 0.4410 | 0.4438 | 248,727 | -0.05(-9.43%) |
Apr 25, 2022 | 0.4700 | 0.5088 | 0.4610 | 0.4900 | 166,818 | +0.01(+2.19%) |
Apr 22, 2022 | 0.4800 | 0.5160 | 0.4450 | 0.4795 | 116,713 | +0.01(+2.24%) |
Apr 21, 2022 | 0.4888 | 0.5231 | 0.4499 | 0.4690 | 349,820 | -0.02(-3.30%) |
Apr 20, 2022 | 0.4995 | 0.5280 | 0.4750 | 0.4850 | 463,500 | -0.00(-0.96%) |
Apr 19, 2022 | 0.4700 | 0.5000 | 0.4600 | 0.4897 | 305,351 | +0.02(+3.53%) |
Apr 18, 2022 | 0.4800 | 0.4899 | 0.4501 | 0.4730 | 151,551 | +0.01(+2.14%) |
Apr 14, 2022 | 0.5000 | 0.5236 | 0.4631 | 0.4631 | 386,714 | -0.02(-3.92%) |
Apr 13, 2022 | 0.5110 | 0.5670 | 0.4690 | 0.4820 | 882,528 | -0.04(-7.86%) |
Apr 12, 2022 | 0.5300 | 0.5748 | 0.5100 | 0.5231 | 102,507 | -0.04(-6.59%) |
Apr 11, 2022 | 0.6269 | 0.6269 | 0.5250 | 0.5600 | 121,629 | -0.07(-10.67%) |
Apr 08, 2022 | 0.6720 | 0.6720 | 0.6060 | 0.6269 | 61,116 | -0.02(-3.55%) |
Apr 07, 2022 | 0.6898 | 0.6898 | 0.6200 | 0.6500 | 38,640 | -0.01(-1.52%) |
Apr 06, 2022 | 0.6900 | 0.6898 | 0.6600 | 0.6600 | 36,641 | -0.02(-3.07%) |
Apr 05, 2022 | 0.6869 | 0.7212 | 0.6610 | 0.6809 | 30,505 | -0.03(-4.10%) |
Apr 04, 2022 | 0.6800 | 0.7200 | 0.6601 | 0.7100 | 63,389 | +0.04(+5.95%) |
Apr 01, 2022 | 0.7100 | 0.7100 | 0.6601 | 0.6701 | 100,216 | -0.03(-4.35%) |
Mar 31, 2022 | 0.7000 | 0.7259 | 0.6601 | 0.7006 | 64,397 | +0.00(+0.09%) |
Mar 30, 2022 | 0.6900 | 0.7200 | 0.6600 | 0.7000 | 71,646 | +0.01(+1.21%) |
Mar 29, 2022 | 0.6700 | 0.7098 | 0.6400 | 0.6916 | 193,714 | -0.01(-1.20%) |
Mar 28, 2022 | 0.7300 | 0.7500 | 0.6560 | 0.7000 | 1,075,057 | -0.01(-1.10%) |
Mar 25, 2022 | 0.7000 | 0.7200 | 0.6556 | 0.7078 | 288,290 | -0.02(-2.08%) |
Mar 24, 2022 | 0.6900 | 0.7500 | 0.6000 | 0.7228 | 690,269 | +0.01(+1.80%) |
Mar 23, 2022 | 0.7000 | 0.7850 | 0.6990 | 0.7100 | 2,615,416 | +0.04(+6.26%) |
Mar 22, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6682 | 596,911 | -0.00(-0.12%) |
Mar 21, 2022 | 0.6600 | 0.6980 | 0.6209 | 0.6690 | 154,335 | +0.01(+1.36%) |
Mar 18, 2022 | 0.6100 | 0.6600 | 0.6001 | 0.6600 | 195,395 | +0.05(+8.20%) |
Mar 17, 2022 | 0.5600 | 0.6359 | 0.5600 | 0.6100 | 34,160 | +0.04(+6.09%) |
Mar 16, 2022 | 0.6409 | 0.6409 | 0.5006 | 0.5750 | 200,491 | -0.05(-7.26%) |
Mar 15, 2022 | 0.5700 | 0.7000 | 0.5500 | 0.6200 | 369,405 | +0.04(+7.45%) |
Mar 14, 2022 | 0.5818 | 0.6000 | 0.5502 | 0.5770 | 30,224 | -0.02(-3.83%) |
Mar 11, 2022 | 0.6000 | 0.6300 | 0.5700 | 0.6000 | 41,576 | +0.00(+0.00%) |
Mar 10, 2022 | 0.6000 | 0.6280 | 0.5709 | 0.6000 | 50,094 | -0.00(-0.17%) |
Mar 09, 2022 | 0.5900 | 0.6348 | 0.5800 | 0.6010 | 173,240 | +0.05(+9.27%) |
Mar 08, 2022 | 0.5400 | 0.5532 | 0.5100 | 0.5500 | 102,626 | +0.02(+3.33%) |
Mar 07, 2022 | 0.5000 | 0.5380 | 0.4800 | 0.5323 | 81,368 | +0.04(+8.61%) |
Mar 04, 2022 | 0.5200 | 0.5201 | 0.4700 | 0.4901 | 230,101 | -0.02(-4.83%) |
Mar 03, 2022 | 0.5694 | 0.5694 | 0.5150 | 0.5150 | 125,719 | -0.04(-6.36%) |
Mar 02, 2022 | 0.5444 | 0.5980 | 0.5100 | 0.5500 | 233,609 | +0.01(+1.10%) |