Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3300 | 0.3400 | 0.2920 | 0.2920 | 444 | -0.04(-11.49%) |
May 27, 2022 | 0.3304 | 0.3304 | 0.2850 | 0.3299 | 8,648 | +0.00(+0.30%) |
May 26, 2022 | 0.2510 | 0.3795 | 0.2510 | 0.3289 | 6,900 | +0.01(+3.46%) |
May 23, 2022 | 0.3179 | 0 | -0.00(-0.53%) | |||
May 20, 2022 | 0.3000 | 0.3501 | 0.3000 | 0.3196 | 5,588 | +0.00(+0.00%) |
May 19, 2022 | 0.3200 | 0.3200 | 0.2511 | 0.3196 | 2,187 | +0.02(+5.06%) |
May 18, 2022 | 0.2504 | 0.3300 | 0.2504 | 0.3042 | 43,526 | +0.06(+22.32%) |
May 17, 2022 | 0.2099 | 0.2487 | 0.1949 | 0.2487 | 8,675 | +0.04(+18.60%) |
May 16, 2022 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 100 | +0.04(+23.35%) |
May 13, 2022 | 0.2045 | 0.2490 | 0.1699 | 0.1700 | 3,440 | +0.02(+13.33%) |
May 12, 2022 | 0.1610 | 0.1701 | 0.1500 | 0.1500 | 8,317 | -0.01(-6.07%) |
May 11, 2022 | 0.2100 | 0.2100 | 0.1344 | 0.1597 | 11,781 | -0.05(-23.22%) |
May 10, 2022 | 0.2563 | 0.2564 | 0.2009 | 0.2080 | 3,899 | -0.07(-24.58%) |
May 06, 2022 | 0.2758 | 1 | +0.02(+6.08%) | |||
May 05, 2022 | 0.3001 | 0.3001 | 0.2572 | 0.2600 | 20,427 | -0.03(-10.34%) |
May 03, 2022 | 0.2900 | 39 | +0.00(+1.36%) | |||
May 02, 2022 | 0.2899 | 0.2899 | 0.2696 | 0.2861 | 5,853 | +0.01(+4.88%) |
Apr 29, 2022 | 0.2899 | 0.2899 | 0.2498 | 0.2728 | 25,487 | +0.03(+11.35%) |
Apr 28, 2022 | 0.1902 | 0.2599 | 0.1902 | 0.2450 | 4,570 | -0.01(-5.55%) |
Apr 27, 2022 | 0.2793 | 0.2899 | 0.1930 | 0.2594 | 14,711 | -0.03(-10.52%) |
Apr 26, 2022 | 0.2901 | 0.2901 | 0.2899 | 0.2899 | 1,940 | -0.00(-0.03%) |
Apr 25, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 107 | +0.01(+3.57%) |
Apr 22, 2022 | 0.2501 | 0.2800 | 0.2501 | 0.2800 | 400 | +0.02(+7.69%) |
Apr 21, 2022 | 0.3098 | 0.3299 | 0.2273 | 0.2600 | 25,197 | -0.06(-19.95%) |
Apr 20, 2022 | 0.3197 | 0.3298 | 0.2958 | 0.3248 | 12,998 | +0.01(+4.77%) |
Apr 19, 2022 | 0.3198 | 0.3297 | 0.3100 | 0.3100 | 1,799 | +0.01(+3.33%) |
Apr 18, 2022 | 0.3310 | 0.3310 | 0.2874 | 0.3000 | 18,220 | -0.03(-9.01%) |
Apr 14, 2022 | 0.3800 | 0.3800 | 0.3297 | 0.3297 | 10,829 | -0.01(-1.55%) |
Apr 13, 2022 | 0.3230 | 0.3349 | 0.3230 | 0.3349 | 200 | +0.03(+8.38%) |
Apr 12, 2022 | 0.3008 | 0.3300 | 0.3008 | 0.3090 | 25,422 | +0.03(+12.40%) |
Apr 11, 2022 | 0.2900 | 0.2997 | 0.2500 | 0.2749 | 31,387 | +0.03(+11.52%) |
Apr 08, 2022 | 0.3100 | 0.3100 | 0.2465 | 0.2465 | 46,707 | -0.07(-21.42%) |
Apr 07, 2022 | 0.3300 | 0.4300 | 0.3137 | 0.3137 | 41,200 | -0.02(-6.36%) |
Apr 06, 2022 | 0.3201 | 0.3801 | 0.3000 | 0.3350 | 78,371 | +0.01(+1.52%) |
Apr 05, 2022 | 0.3300 | 0.3625 | 0.3000 | 0.3300 | 108,037 | -0.02(-5.66%) |
Apr 04, 2022 | 0.3600 | 0.4000 | 0.3397 | 0.3498 | 62,357 | -0.04(-10.26%) |
Apr 01, 2022 | 0.4000 | 0.4498 | 0.3301 | 0.3898 | 34,901 | -0.01(-2.57%) |
Mar 31, 2022 | 0.4400 | 0.4351 | 0.4001 | 0.4001 | 22,886 | -0.03(-6.98%) |
Mar 30, 2022 | 0.4455 | 0.4455 | 0.4300 | 0.4301 | 2,303 | -0.01(-2.23%) |
Mar 29, 2022 | 0.4500 | 0.4501 | 0.4399 | 0.4399 | 8,620 | +0.00(+0.30%) |
Mar 28, 2022 | 0.4198 | 0.4400 | 0.3799 | 0.4386 | 21,288 | +0.02(+4.43%) |
Mar 25, 2022 | 0.4001 | 0.4359 | 0.4000 | 0.4200 | 6,298 | +0.03(+7.69%) |
Mar 24, 2022 | 0.4150 | 0.4325 | 0.3900 | 0.3900 | 31,061 | -0.05(-10.71%) |
Mar 23, 2022 | 0.4100 | 0.4475 | 0.4000 | 0.4368 | 38,241 | -0.01(-2.39%) |
Mar 22, 2022 | 0.4589 | 0.4590 | 0.4002 | 0.4475 | 27,659 | -0.01(-1.19%) |
Mar 21, 2022 | 0.4301 | 0.4915 | 0.4000 | 0.4529 | 45,410 | -0.02(-3.62%) |
Mar 18, 2022 | 0.4700 | 0.5239 | 0.4400 | 0.4699 | 51,461 | -0.02(-4.10%) |
Mar 17, 2022 | 0.4949 | 0.5099 | 0.4601 | 0.4900 | 18,703 | -0.01(-1.96%) |
Mar 16, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.4998 | 31,480 | +0.01(+1.96%) |
Mar 15, 2022 | 0.4849 | 0.5079 | 0.4839 | 0.4902 | 24,687 | -0.01(-1.96%) |
Mar 14, 2022 | 0.5000 | 0.5158 | 0.5000 | 0.5000 | 7,840 | -0.01(-2.36%) |
Mar 11, 2022 | 0.5200 | 0.5322 | 0.4586 | 0.5121 | 34,051 | -0.01(-1.58%) |
Mar 10, 2022 | 0.5001 | 0.5325 | 0.5000 | 0.5203 | 10,742 | +0.01(+1.05%) |
Mar 09, 2022 | 0.5111 | 0.5155 | 0.5007 | 0.5149 | 17,057 | +0.00(+0.96%) |
Mar 08, 2022 | 0.4833 | 0.5650 | 0.4833 | 0.5100 | 39,538 | -0.02(-3.77%) |
Mar 07, 2022 | 0.5301 | 0.5321 | 0.5300 | 0.5300 | 2,731 | -0.04(-7.02%) |
Mar 04, 2022 | 0.5306 | 0.5700 | 0.5306 | 0.5700 | 250 | +0.03(+5.56%) |
Mar 03, 2022 | 0.5702 | 0.5899 | 0.5350 | 0.5400 | 11,342 | -0.05(-8.43%) |
Mar 02, 2022 | 0.5502 | 0.5900 | 0.5404 | 0.5897 | 4,947 | +0.04(+7.22%) |