Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4900 | 0.6451 | 0.4608 | 0.6296 | 3,464,615 | +0.18(+38.92%) |
Jun 29, 2022 | 0.4710 | 0.4809 | 0.4378 | 0.4532 | 303,969 | -0.02(-3.57%) |
Jun 28, 2022 | 0.5200 | 0.5200 | 0.4630 | 0.4700 | 306,503 | -0.05(-8.74%) |
Jun 27, 2022 | 0.4305 | 0.5300 | 0.4200 | 0.5150 | 702,438 | +0.09(+21.03%) |
Jun 24, 2022 | 0.4200 | 0.4500 | 0.4200 | 0.4255 | 196,663 | +0.00(+0.47%) |
Jun 23, 2022 | 0.4400 | 0.4438 | 0.4122 | 0.4235 | 188,278 | -0.02(-3.53%) |
Jun 22, 2022 | 0.4430 | 0.4498 | 0.4251 | 0.4390 | 270,880 | -0.01(-1.22%) |
Jun 21, 2022 | 0.4268 | 0.4500 | 0.4210 | 0.4444 | 336,079 | +0.00(+1.00%) |
Jun 17, 2022 | 0.4200 | 0.4700 | 0.4108 | 0.4400 | 251,713 | +0.01(+2.28%) |
Jun 16, 2022 | 0.4281 | 0.4408 | 0.4100 | 0.4302 | 312,351 | -0.01(-1.33%) |
Jun 15, 2022 | 0.4500 | 0.4799 | 0.4212 | 0.4360 | 1,229,887 | -0.05(-9.54%) |
Jun 14, 2022 | 0.3910 | 0.8000 | 0.3800 | 0.4820 | 6,825,417 | +0.12(+31.66%) |
Jun 13, 2022 | 0.4000 | 0.4000 | 0.3626 | 0.3661 | 588,658 | -0.05(-12.65%) |
Jun 10, 2022 | 0.4000 | 0.4447 | 0.3800 | 0.4191 | 553,103 | +0.02(+4.77%) |
Jun 09, 2022 | 0.4300 | 0.4409 | 0.3823 | 0.4000 | 533,149 | -0.03(-6.56%) |
Jun 08, 2022 | 0.3900 | 0.4462 | 0.3800 | 0.4281 | 426,801 | +0.03(+7.00%) |
Jun 07, 2022 | 0.4676 | 0.4676 | 0.3900 | 0.4001 | 428,885 | -0.03(-6.93%) |
Jun 06, 2022 | 0.4500 | 0.4544 | 0.4021 | 0.4299 | 280,373 | -0.02(-4.47%) |
Jun 03, 2022 | 0.5100 | 0.5367 | 0.4101 | 0.4500 | 838,953 | -0.08(-15.09%) |
Jun 02, 2022 | 0.5200 | 0.5408 | 0.5000 | 0.5300 | 181,134 | -0.01(-1.80%) |
Jun 01, 2022 | 0.5200 | 0.5560 | 0.5010 | 0.5397 | 159,774 | -0.01(-1.10%) |
May 31, 2022 | 0.5116 | 0.5690 | 0.5000 | 0.5457 | 278,044 | +0.03(+4.94%) |
May 27, 2022 | 0.4922 | 0.5245 | 0.4656 | 0.5200 | 224,021 | +0.05(+10.66%) |
May 26, 2022 | 0.4769 | 0.5300 | 0.4588 | 0.4699 | 212,803 | +0.00(+0.95%) |
May 25, 2022 | 0.4657 | 0.5097 | 0.4381 | 0.4655 | 210,213 | -0.01(-3.04%) |
May 24, 2022 | 0.5300 | 0.5300 | 0.4700 | 0.4801 | 257,818 | -0.05(-9.42%) |
May 23, 2022 | 0.4800 | 0.5711 | 0.4528 | 0.5300 | 311,350 | +0.04(+8.16%) |
May 20, 2022 | 0.5490 | 0.5500 | 0.4800 | 0.4900 | 275,130 | -0.05(-8.45%) |
May 19, 2022 | 0.5300 | 0.5600 | 0.5100 | 0.5352 | 279,986 | +0.01(+0.96%) |
May 18, 2022 | 0.5701 | 0.5701 | 0.5100 | 0.5301 | 288,718 | -0.06(-9.60%) |
May 17, 2022 | 0.5480 | 0.6098 | 0.5363 | 0.5864 | 450,952 | -0.04(-6.16%) |
May 16, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6249 | 108,659 | +0.04(+7.24%) |
May 13, 2022 | 0.5565 | 0.6500 | 0.5450 | 0.5827 | 156,649 | +0.03(+4.71%) |
May 12, 2022 | 0.6200 | 0.6238 | 0.5102 | 0.5565 | 327,738 | -0.06(-10.24%) |
May 11, 2022 | 0.6900 | 0.6900 | 0.6139 | 0.6200 | 251,184 | -0.06(-8.97%) |
May 10, 2022 | 0.7600 | 0.7980 | 0.6601 | 0.6811 | 221,032 | -0.08(-10.38%) |
May 09, 2022 | 0.8200 | 0.8463 | 0.7300 | 0.7600 | 117,774 | -0.06(-7.32%) |
May 06, 2022 | 0.8100 | 0.8260 | 0.8000 | 0.8200 | 116,279 | -0.01(-1.15%) |
May 05, 2022 | 0.8500 | 0.8600 | 0.8001 | 0.8295 | 75,801 | -0.01(-1.62%) |
May 04, 2022 | 0.8300 | 0.8497 | 0.8001 | 0.8432 | 122,286 | +0.03(+3.08%) |
May 03, 2022 | 0.7600 | 0.8500 | 0.7200 | 0.8180 | 578,564 | +0.02(+2.84%) |
May 02, 2022 | 0.9090 | 0.9090 | 0.7740 | 0.7954 | 246,763 | -0.05(-6.42%) |
Apr 29, 2022 | 0.8700 | 0.8900 | 0.8378 | 0.8500 | 221,646 | -0.05(-5.58%) |
Apr 28, 2022 | 1.010 | 1.010 | 0.8601 | 0.9002 | 219,048 | -0.04(-4.23%) |
Apr 27, 2022 | 1.030 | 1.050 | 0.8700 | 0.9400 | 402,544 | -0.09(-8.74%) |
Apr 26, 2022 | 1.080 | 1.090 | 1.020 | 1.030 | 205,703 | -0.06(-5.50%) |
Apr 25, 2022 | 1.040 | 1.100 | 1.030 | 1.090 | 172,765 | +0.05(+4.81%) |
Apr 22, 2022 | 1.050 | 1.090 | 1.020 | 1.040 | 141,169 | -0.01(-0.95%) |
Apr 21, 2022 | 1.050 | 1.124 | 1.040 | 1.050 | 139,740 | -0.02(-1.87%) |
Apr 20, 2022 | 1.110 | 1.150 | 1.060 | 1.070 | 410,282 | -0.04(-3.60%) |
Apr 19, 2022 | 1.100 | 1.120 | 1.070 | 1.110 | 170,944 | +0.01(+0.91%) |
Apr 18, 2022 | 1.090 | 1.150 | 1.060 | 1.100 | 280,407 | +0.04(+3.77%) |
Apr 14, 2022 | 1.110 | 1.189 | 1.060 | 1.060 | 283,010 | -0.10(-8.62%) |
Apr 13, 2022 | 1.180 | 1.210 | 1.140 | 1.160 | 216,649 | -0.03(-2.52%) |
Apr 12, 2022 | 1.200 | 1.210 | 1.180 | 1.190 | 242,153 | +0.00(+0.00%) |
Apr 11, 2022 | 1.310 | 1.310 | 1.150 | 1.190 | 373,243 | -0.14(-10.53%) |
Apr 08, 2022 | 1.380 | 1.380 | 1.310 | 1.330 | 162,672 | -0.01(-0.75%) |
Apr 07, 2022 | 1.370 | 1.410 | 1.320 | 1.340 | 252,335 | +0.01(+0.75%) |
Apr 06, 2022 | 1.390 | 1.420 | 1.320 | 1.330 | 361,993 | -0.10(-6.99%) |
Apr 05, 2022 | 1.400 | 1.450 | 1.350 | 1.430 | 570,121 | +0.04(+2.88%) |
Apr 04, 2022 | 1.470 | 1.470 | 1.350 | 1.390 | 595,125 | +0.01(+0.72%) |
Apr 01, 2022 | 1.510 | 1.510 | 1.350 | 1.380 | 533,470 | -0.11(-7.38%) |
Mar 31, 2022 | 1.550 | 1.590 | 1.450 | 1.490 | 552,053 | -0.03(-1.97%) |
Mar 30, 2022 | 1.850 | 1.900 | 1.350 | 1.520 | 2,878,750 | -0.73(-32.44%) |
Mar 29, 2022 | 2.280 | 2.440 | 2.180 | 2.250 | 676,173 | -0.16(-6.64%) |
Mar 28, 2022 | 2.240 | 2.600 | 2.150 | 2.410 | 1,570,067 | +0.15(+6.64%) |
Mar 25, 2022 | 2.140 | 2.290 | 2.000 | 2.260 | 1,124,904 | +0.03(+1.35%) |
Mar 24, 2022 | 2.150 | 2.700 | 1.980 | 2.230 | 11,655,569 | +0.33(+17.37%) |
Mar 23, 2022 | 1.830 | 1.900 | 1.710 | 1.900 | 438,882 | +0.11(+6.15%) |
Mar 22, 2022 | 1.680 | 1.840 | 1.630 | 1.790 | 581,238 | +0.12(+7.19%) |
Mar 21, 2022 | 1.540 | 1.725 | 1.450 | 1.670 | 756,352 | +0.33(+24.63%) |
Mar 18, 2022 | 1.570 | 1.750 | 1.340 | 1.340 | 1,033,461 | -0.26(-16.25%) |
Mar 17, 2022 | 1.550 | 1.600 | 1.470 | 1.600 | 298,284 | +0.06(+3.90%) |
Mar 16, 2022 | 1.480 | 1.570 | 1.440 | 1.540 | 193,895 | +0.01(+0.65%) |
Mar 15, 2022 | 1.400 | 1.530 | 1.400 | 1.530 | 236,062 | +0.10(+6.99%) |
Mar 14, 2022 | 1.570 | 1.620 | 1.410 | 1.430 | 366,117 | -0.16(-10.06%) |
Mar 11, 2022 | 1.710 | 1.770 | 1.550 | 1.590 | 331,551 | -0.13(-7.56%) |
Mar 10, 2022 | 1.700 | 1.820 | 1.660 | 1.720 | 369,205 | -0.03(-1.71%) |
Mar 09, 2022 | 1.700 | 1.870 | 1.640 | 1.750 | 968,840 | +0.09(+5.42%) |
Mar 08, 2022 | 1.670 | 1.730 | 1.580 | 1.660 | 277,990 | -0.07(-4.05%) |
Mar 07, 2022 | 1.700 | 1.810 | 1.560 | 1.730 | 571,363 | -0.01(-0.57%) |
Mar 04, 2022 | 1.830 | 1.840 | 1.700 | 1.740 | 266,081 | -0.07(-3.87%) |
Mar 03, 2022 | 1.940 | 2.006 | 1.770 | 1.810 | 289,671 | -0.16(-8.12%) |
Mar 02, 2022 | 1.900 | 2.050 | 1.850 | 1.970 | 352,590 | -0.01(-0.51%) |
Mar 01, 2022 | 2.060 | 2.063 | 1.810 | 1.980 | 477,480 | -0.10(-4.81%) |
Feb 28, 2022 | 2.270 | 2.279 | 2.000 | 2.080 | 738,843 | -0.22(-9.57%) |
Feb 25, 2022 | 2.430 | 2.740 | 2.220 | 2.300 | 988,211 | -0.17(-6.88%) |
Feb 24, 2022 | 2.220 | 2.570 | 1.910 | 2.470 | 831,077 | -0.27(-9.85%) |
Feb 23, 2022 | 2.950 | 3.190 | 2.620 | 2.740 | 798,770 | -0.31(-10.16%) |
Feb 22, 2022 | 2.890 | 3.279 | 2.620 | 3.050 | 1,542,893 | -0.03(-0.97%) |
Feb 18, 2022 | 3.080 | 0 | -0.72(-18.95%) | |||
Feb 17, 2022 | 3.450 | 4.930 | 3.300 | 3.800 | 1,255,365 | +0.55(+16.92%) |
Feb 16, 2022 | 3.070 | 3.505 | 2.660 | 3.250 | 292,876 | +0.06(+1.88%) |
Feb 15, 2022 | 3.060 | 3.270 | 2.524 | 3.190 | 852,100 | +0.18(+5.98%) |
Feb 14, 2022 | 3.490 | 3.820 | 2.680 | 3.010 | 434,048 | -0.71(-19.09%) |
Feb 11, 2022 | 4.430 | 4.430 | 3.410 | 3.720 | 245,366 | -0.82(-18.06%) |
Feb 10, 2022 | 4.950 | 5.162 | 4.540 | 4.540 | 185,039 | -0.53(-10.45%) |
Feb 09, 2022 | 6.100 | 6.100 | 4.930 | 5.070 | 285,792 | -1.13(-18.23%) |
Feb 08, 2022 | 6.870 | 6.870 | 5.868 | 6.200 | 69,724 | -0.54(-8.01%) |