Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4550 | 0.4850 | 0.4450 | 0.4450 | 1,268,216 | -0.02(-4.30%) |
May 30, 2022 | 0.4450 | 0.4650 | 0.4400 | 0.4650 | 485,462 | +0.05(+12.05%) |
May 27, 2022 | 0.4400 | 0.4600 | 0.4100 | 0.4150 | 563,939 | -0.03(-5.68%) |
May 26, 2022 | 0.3800 | 0.4600 | 0.3650 | 0.4400 | 1,807,315 | +0.07(+17.33%) |
May 25, 2022 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 66,027 | +0.01(+2.74%) |
May 24, 2022 | 0.3700 | 0.3800 | 0.3300 | 0.3650 | 259,644 | -0.03(-6.41%) |
May 20, 2022 | 0.3900 | 0 | +0.03(+6.85%) | |||
May 19, 2022 | 0.3300 | 0.3800 | 0.3100 | 0.3650 | 975,337 | +0.06(+19.67%) |
May 18, 2022 | 0.2750 | 0.3100 | 0.2750 | 0.3050 | 393,525 | +0.03(+10.91%) |
May 17, 2022 | 0.3050 | 0.3050 | 0.2750 | 0.2750 | 191,632 | -0.01(-2.48%) |
May 16, 2022 | 0.2300 | 0.3050 | 0.2250 | 0.2820 | 381,812 | +0.06(+28.18%) |
May 13, 2022 | 0.2150 | 0.2500 | 0.2150 | 0.2200 | 413,322 | +0.00(+0.00%) |
May 12, 2022 | 0.2250 | 0.2300 | 0.2150 | 0.2200 | 106,541 | -0.01(-6.38%) |
May 11, 2022 | 0.2300 | 0.2350 | 0.2200 | 0.2350 | 199,807 | -0.01(-2.08%) |
May 10, 2022 | 0.2550 | 0.2700 | 0.2250 | 0.2400 | 339,455 | -0.03(-9.43%) |
May 09, 2022 | 0.2700 | 0.2800 | 0.2350 | 0.2650 | 243,165 | -0.02(-7.02%) |
May 06, 2022 | 0.2750 | 0.3000 | 0.2700 | 0.2850 | 40,680 | +0.00(+1.79%) |
May 05, 2022 | 0.3050 | 0.3050 | 0.2700 | 0.2800 | 114,631 | +0.00(+0.00%) |
May 04, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 73,416 | -0.02(-6.67%) |
May 03, 2022 | 0.3350 | 0.3350 | 0.2900 | 0.3000 | 296,596 | -0.01(-3.23%) |
May 02, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 108,706 | -0.01(-3.13%) |
Apr 29, 2022 | 0.3500 | 0.3550 | 0.3200 | 0.3200 | 429,944 | -0.03(-8.57%) |
Apr 28, 2022 | 0.3550 | 0.3700 | 0.3400 | 0.3500 | 273,561 | -0.01(-2.78%) |
Apr 27, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 381,657 | -0.02(-5.26%) |
Apr 26, 2022 | 0.3750 | 0.4200 | 0.3700 | 0.3800 | 891,655 | +0.03(+8.57%) |
Apr 25, 2022 | 0.3600 | 0.3650 | 0.3300 | 0.3500 | 406,824 | -0.03(-7.89%) |
Apr 22, 2022 | 0.3650 | 0.3950 | 0.3450 | 0.3800 | 739,474 | +0.02(+5.56%) |
Apr 21, 2022 | 0.2900 | 0.3700 | 0.2900 | 0.3600 | 625,799 | +0.06(+20.00%) |
Apr 20, 2022 | 0.4300 | 0.4300 | 0.3000 | 0.3000 | 1,549,110 | -0.12(-28.57%) |
Apr 19, 2022 | 0.3650 | 0.4350 | 0.3600 | 0.4200 | 2,149,175 | +0.07(+18.31%) |
Apr 18, 2022 | 0.3200 | 0.3600 | 0.3150 | 0.3550 | 1,067,056 | +0.04(+14.52%) |
Apr 14, 2022 | 0.3100 | 0 | +0.01(+1.64%) | |||
Apr 13, 2022 | 0.2600 | 0.3200 | 0.2600 | 0.3050 | 2,411,752 | +0.05(+19.61%) |
Apr 12, 2022 | 0.2250 | 0.2750 | 0.2200 | 0.2550 | 1,719,163 | +0.05(+21.43%) |
Apr 11, 2022 | 0.2050 | 0.2300 | 0.2000 | 0.2100 | 961,056 | +0.01(+2.44%) |
Apr 08, 2022 | 0.1700 | 0.2050 | 0.1700 | 0.2050 | 989,631 | +0.03(+17.14%) |
Apr 07, 2022 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 358,667 | +0.01(+9.37%) |
Apr 06, 2022 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 195,317 | +0.00(+0.00%) |
Apr 05, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 230,110 | -0.01(-3.03%) |
Apr 04, 2022 | 0.1800 | 0.1800 | 0.1600 | 0.1650 | 448,502 | -0.01(-5.71%) |
Apr 01, 2022 | 0.1800 | 0.2000 | 0.1750 | 0.1750 | 462,817 | -0.01(-5.41%) |
Mar 31, 2022 | 0.1900 | 0.1950 | 0.1750 | 0.1850 | 569,628 | -0.01(-5.13%) |
Mar 30, 2022 | 0.2050 | 0.2050 | 0.1900 | 0.1950 | 574,286 | -0.01(-4.88%) |
Mar 29, 2022 | 0.2200 | 0.2300 | 0.2050 | 0.2050 | 263,055 | -0.02(-6.82%) |
Mar 28, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 41,724 | -0.01(-4.35%) |
Mar 25, 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 210,185 | -0.00(-2.13%) |
Mar 24, 2022 | 0.2300 | 0.2350 | 0.2200 | 0.2350 | 108,856 | +0.02(+9.30%) |
Mar 23, 2022 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 108,077 | -0.02(-6.52%) |
Mar 22, 2022 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 74,336 | +0.01(+4.55%) |
Mar 21, 2022 | 0.2200 | 0.2400 | 0.2150 | 0.2200 | 70,190 | +0.00(+0.00%) |
Mar 18, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 98,420 | -0.01(-4.35%) |
Mar 17, 2022 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 82,886 | +0.01(+4.55%) |
Mar 16, 2022 | 0.2400 | 0.2400 | 0.2150 | 0.2200 | 188,543 | -0.01(-2.22%) |
Mar 15, 2022 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 78,940 | +0.00(+0.00%) |
Mar 14, 2022 | 0.2450 | 0.2450 | 0.2200 | 0.2250 | 99,083 | -0.01(-4.26%) |
Mar 11, 2022 | 0.2150 | 0.2450 | 0.2150 | 0.2350 | 154,809 | +0.00(+0.00%) |
Mar 10, 2022 | 0.2100 | 0.2350 | 0.2050 | 0.2350 | 89,753 | +0.03(+14.63%) |
Mar 09, 2022 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 172,990 | +0.00(+0.00%) |
Mar 08, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2050 | 251,839 | -0.01(-4.65%) |
Mar 07, 2022 | 0.2100 | 0.2250 | 0.2000 | 0.2150 | 460,870 | -0.01(-4.44%) |
Mar 04, 2022 | 0.2300 | 0.2300 | 0.1950 | 0.2250 | 700,370 | +0.00(+0.00%) |
Mar 03, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2250 | 77,127 | -0.01(-2.17%) |
Mar 02, 2022 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 257,386 | +0.01(+2.22%) |