Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 241,031 | -0.01(-3.23%) |
May 30, 2022 | 0.3150 | 0.3200 | 0.2950 | 0.3100 | 286,005 | -0.01(-3.13%) |
May 27, 2022 | 0.2850 | 0.3250 | 0.2850 | 0.3200 | 1,147,495 | +0.04(+16.36%) |
May 26, 2022 | 0.2800 | 0.3100 | 0.2700 | 0.2750 | 411,200 | -0.01(-1.79%) |
May 25, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 79,553 | -0.00(-1.75%) |
May 24, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2850 | 340,491 | -0.01(-1.72%) |
May 20, 2022 | 0.2900 | 0 | -0.01(-3.33%) | |||
May 19, 2022 | 0.2700 | 0.3100 | 0.2600 | 0.3000 | 522,212 | +0.03(+11.11%) |
May 18, 2022 | 0.2500 | 0.3100 | 0.2500 | 0.2700 | 441,023 | +0.02(+8.00%) |
May 17, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 207,686 | +0.01(+2.04%) |
May 16, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 612 | +0.00(+0.00%) |
May 13, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2450 | 235,801 | +0.02(+8.89%) |
May 12, 2022 | 0.2250 | 0.2400 | 0.2150 | 0.2250 | 448,839 | +0.01(+2.27%) |
May 11, 2022 | 0.2250 | 0.2500 | 0.2200 | 0.2200 | 333,922 | -0.01(-4.35%) |
May 10, 2022 | 0.2350 | 0.2550 | 0.2100 | 0.2300 | 782,066 | -0.02(-8.00%) |
May 09, 2022 | 0.2750 | 0.2750 | 0.2450 | 0.2500 | 224,583 | -0.03(-10.71%) |
May 06, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 210,216 | -0.02(-8.20%) |
May 05, 2022 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 109,579 | +0.01(+1.67%) |
May 04, 2022 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | 342,871 | +0.01(+1.69%) |
May 03, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 148,061 | -0.01(-1.67%) |
May 02, 2022 | 0.3150 | 0.3200 | 0.2950 | 0.3000 | 383,421 | -0.03(-7.69%) |
Apr 29, 2022 | 0.3550 | 0.3550 | 0.3200 | 0.3250 | 590,645 | -0.02(-7.14%) |
Apr 28, 2022 | 0.3600 | 0.3600 | 0.3150 | 0.3500 | 446,884 | +0.01(+2.94%) |
Apr 27, 2022 | 0.3350 | 0.3500 | 0.3200 | 0.3400 | 180,068 | +0.02(+6.25%) |
Apr 26, 2022 | 0.3400 | 0.3550 | 0.3200 | 0.3200 | 197,254 | -0.02(-7.25%) |
Apr 25, 2022 | 0.3600 | 0.3750 | 0.3400 | 0.3450 | 188,842 | -0.01(-1.43%) |
Apr 22, 2022 | 0.3550 | 0.3600 | 0.3300 | 0.3500 | 314,425 | -0.01(-2.78%) |
Apr 21, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 279,955 | -0.02(-5.26%) |
Apr 20, 2022 | 0.3550 | 0.4100 | 0.3550 | 0.3800 | 1,098,580 | +0.03(+8.57%) |
Apr 19, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 366,934 | -0.02(-5.41%) |
Apr 18, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 184,999 | -0.01(-2.63%) |
Apr 14, 2022 | 0.3800 | 0 | +0.01(+1.33%) | |||
Apr 13, 2022 | 0.3950 | 0.3950 | 0.3700 | 0.3750 | 179,908 | -0.01(-1.32%) |
Apr 12, 2022 | 0.3750 | 0.4150 | 0.3750 | 0.3800 | 522,386 | +0.01(+2.70%) |
Apr 11, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 190,803 | -0.03(-7.50%) |
Apr 08, 2022 | 0.4050 | 0.4050 | 0.3850 | 0.4000 | 160,873 | +0.00(+0.00%) |
Apr 07, 2022 | 0.4300 | 0.4350 | 0.3850 | 0.4000 | 554,710 | +0.00(+0.00%) |
Apr 06, 2022 | 0.4400 | 0.4450 | 0.3900 | 0.4000 | 613,576 | -0.04(-10.11%) |
Apr 05, 2022 | 0.4500 | 0.4600 | 0.4350 | 0.4450 | 801,019 | +0.01(+1.14%) |
Apr 04, 2022 | 0.4500 | 0.4650 | 0.4200 | 0.4400 | 1,034,309 | -0.02(-4.35%) |
Apr 01, 2022 | 0.4200 | 0.4650 | 0.4100 | 0.4600 | 3,115,275 | +0.05(+10.84%) |
Mar 31, 2022 | 0.3600 | 0.4150 | 0.3500 | 0.4150 | 2,615,314 | +0.05(+15.28%) |
Mar 30, 2022 | 0.3300 | 0.3600 | 0.3250 | 0.3600 | 698,739 | +0.02(+5.88%) |
Mar 29, 2022 | 0.3050 | 0.3500 | 0.3050 | 0.3400 | 1,789,548 | +0.04(+11.48%) |
Mar 28, 2022 | 0.3300 | 0.3300 | 0.2900 | 0.3050 | 1,826,928 | -0.02(-6.15%) |
Mar 25, 2022 | 0.3400 | 0.3700 | 0.3250 | 0.3250 | 1,761,111 | -0.01(-2.99%) |
Mar 24, 2022 | 0.4000 | 0.4000 | 0.3300 | 0.3350 | 2,404,995 | -0.07(-16.25%) |
Mar 23, 2022 | 0.4450 | 0.4450 | 0.3900 | 0.4000 | 1,459,408 | -0.02(-4.76%) |
Mar 22, 2022 | 0.4250 | 0.4450 | 0.3900 | 0.4200 | 1,933,651 | -0.01(-2.33%) |
Mar 21, 2022 | 0.4450 | 0.4600 | 0.3800 | 0.4300 | 2,008,440 | -0.01(-2.27%) |
Mar 18, 2022 | 0.4300 | 0.4850 | 0.4300 | 0.4400 | 4,195,440 | +0.01(+1.15%) |
Mar 17, 2022 | 0.3650 | 0.4400 | 0.3550 | 0.4350 | 2,696,490 | +0.08(+20.83%) |
Mar 16, 2022 | 0.3700 | 0.4100 | 0.3250 | 0.3600 | 3,300,319 | -0.03(-7.69%) |
Mar 15, 2022 | 0.3950 | 0.4200 | 0.3900 | 0.3900 | 2,971,214 | +0.01(+2.63%) |
Mar 14, 2022 | 0.3400 | 0.4150 | 0.3400 | 0.3800 | 3,838,334 | +0.04(+11.76%) |
Mar 11, 2022 | 0.3000 | 0.3400 | 0.2750 | 0.3400 | 1,666,554 | +0.05(+15.25%) |
Mar 10, 2022 | 0.3000 | 0.3150 | 0.2850 | 0.2950 | 1,556,337 | -0.02(-6.35%) |
Mar 09, 2022 | 0.2900 | 0.3250 | 0.2800 | 0.3150 | 2,042,320 | +0.03(+8.62%) |
Mar 08, 2022 | 0.2400 | 0.3050 | 0.2350 | 0.2900 | 4,241,473 | +0.05(+20.83%) |
Mar 07, 2022 | 0.2350 | 0.2400 | 0.2200 | 0.2400 | 527,846 | +0.01(+2.13%) |
Mar 04, 2022 | 0.2400 | 0.2450 | 0.2200 | 0.2350 | 465,587 | -0.01(-2.08%) |
Mar 03, 2022 | 0.2400 | 0.2600 | 0.2200 | 0.2400 | 2,775,144 | +0.01(+4.35%) |
Mar 02, 2022 | 0.2200 | 0.2450 | 0.2150 | 0.2300 | 1,754,666 | +0.01(+2.22%) |