Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3700 | 0.3940 | 0.3500 | 0.3806 | 20,032,844 | +0.02(+5.34%) |
May 27, 2022 | 0.3213 | 0.3780 | 0.3206 | 0.3613 | 31,452,056 | +0.04(+13.26%) |
May 26, 2022 | 0.2999 | 0.3333 | 0.2999 | 0.3190 | 14,970,402 | +0.01(+3.24%) |
May 25, 2022 | 0.2810 | 0.3295 | 0.2700 | 0.3090 | 15,548,038 | +0.02(+6.92%) |
May 24, 2022 | 0.2900 | 0.3045 | 0.2586 | 0.2890 | 24,852,608 | -0.02(-5.86%) |
May 23, 2022 | 0.3125 | 0.3166 | 0.2917 | 0.3070 | 15,501,700 | -0.01(-4.06%) |
May 20, 2022 | 0.3300 | 0.3360 | 0.2960 | 0.3200 | 16,804,912 | +0.00(+0.31%) |
May 19, 2022 | 0.2900 | 0.3300 | 0.2900 | 0.3190 | 15,141,774 | +0.02(+7.95%) |
May 18, 2022 | 0.2979 | 0.3285 | 0.2912 | 0.2955 | 17,713,998 | -0.00(-1.37%) |
May 17, 2022 | 0.2933 | 0.3029 | 0.2856 | 0.2996 | 16,272,550 | +0.02(+6.35%) |
May 16, 2022 | 0.2969 | 0.3179 | 0.2817 | 0.2817 | 21,516,090 | -0.02(-5.15%) |
May 13, 2022 | 0.2835 | 0.3075 | 0.2781 | 0.2970 | 30,920,158 | +0.04(+16.88%) |
May 12, 2022 | 0.2286 | 0.2760 | 0.2250 | 0.2541 | 22,056,834 | +0.01(+5.00%) |
May 11, 2022 | 0.2604 | 0.2743 | 0.2410 | 0.2420 | 22,136,796 | -0.04(-13.57%) |
May 10, 2022 | 0.2771 | 0.2950 | 0.2610 | 0.2800 | 23,661,748 | +0.01(+2.23%) |
May 09, 2022 | 0.3000 | 0.3040 | 0.2700 | 0.2739 | 29,771,118 | -0.05(-14.83%) |
May 06, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3216 | 27,735,420 | -0.03(-9.20%) |
May 05, 2022 | 0.3772 | 0.3790 | 0.3500 | 0.3542 | 25,242,744 | -0.03(-8.92%) |
May 04, 2022 | 0.3885 | 0.3946 | 0.3600 | 0.3889 | 30,403,492 | -0.00(-0.08%) |
May 03, 2022 | 0.4000 | 0.4100 | 0.3870 | 0.3892 | 18,349,756 | -0.02(-5.07%) |
May 02, 2022 | 0.3900 | 0.4275 | 0.3847 | 0.4100 | 29,118,184 | +0.01(+1.41%) |
Apr 29, 2022 | 0.3952 | 0.4599 | 0.3925 | 0.4043 | 31,578,688 | -0.00(-0.64%) |
Apr 28, 2022 | 0.4043 | 0.4200 | 0.3788 | 0.4069 | 30,446,260 | +0.00(+1.19%) |
Apr 27, 2022 | 0.4011 | 0.4241 | 0.3900 | 0.4021 | 34,277,128 | -0.03(-6.20%) |
Apr 26, 2022 | 0.4745 | 0.4746 | 0.4200 | 0.4287 | 39,200,096 | -0.06(-11.43%) |
Apr 25, 2022 | 0.4709 | 0.5086 | 0.4650 | 0.4840 | 28,923,962 | -0.00(-0.21%) |
Apr 22, 2022 | 0.5017 | 0.5150 | 0.4700 | 0.4850 | 38,470,512 | -0.03(-5.81%) |
Apr 21, 2022 | 0.5787 | 0.5920 | 0.5050 | 0.5149 | 48,906,384 | -0.03(-5.54%) |
Apr 20, 2022 | 0.5900 | 0.6149 | 0.5359 | 0.5451 | 43,723,368 | -0.06(-10.29%) |
Apr 19, 2022 | 0.6835 | 0.6841 | 0.5949 | 0.6076 | 53,087,008 | -0.10(-14.06%) |
Apr 18, 2022 | 0.6700 | 0.7190 | 0.6202 | 0.7070 | 127,821,424 | +0.16(+28.55%) |
Apr 14, 2022 | 0.5642 | 0.5714 | 0.5320 | 0.5500 | 29,766,500 | -0.03(-4.94%) |
Apr 13, 2022 | 0.5409 | 0.6350 | 0.5380 | 0.5786 | 45,092,344 | +0.04(+6.87%) |
Apr 12, 2022 | 0.5600 | 0.5704 | 0.5300 | 0.5414 | 31,570,442 | -0.03(-5.84%) |
Apr 11, 2022 | 0.5800 | 0.5989 | 0.5560 | 0.5750 | 28,852,432 | -0.02(-4.07%) |
Apr 08, 2022 | 0.6005 | 0.6399 | 0.5825 | 0.5994 | 40,959,996 | -0.03(-4.71%) |
Apr 07, 2022 | 0.6452 | 0.6649 | 0.6100 | 0.6290 | 29,940,888 | -0.03(-5.16%) |
Apr 06, 2022 | 0.6200 | 0.7000 | 0.5823 | 0.6632 | 67,701,408 | +0.01(+1.44%) |
Apr 05, 2022 | 0.7200 | 0.7400 | 0.6336 | 0.6538 | 61,490,252 | -0.06(-8.75%) |
Apr 04, 2022 | 0.7220 | 0.7449 | 0.6875 | 0.7165 | 46,101,996 | -0.05(-6.81%) |
Apr 01, 2022 | 0.8200 | 0.8244 | 0.7500 | 0.7689 | 52,680,896 | -0.07(-8.80%) |
Mar 31, 2022 | 0.8900 | 0.8890 | 0.7910 | 0.8431 | 49,967,728 | +0.01(+1.58%) |
Mar 30, 2022 | 0.8300 | 0.8539 | 0.7750 | 0.8300 | 58,005,008 | -0.04(-4.59%) |
Mar 29, 2022 | 0.9436 | 0.9488 | 0.8310 | 0.8699 | 77,403,240 | -0.08(-7.95%) |
Mar 28, 2022 | 1.030 | 1.050 | 0.8816 | 0.9450 | 173,638,032 | +0.12(+14.46%) |
Mar 25, 2022 | 0.8288 | 0.9848 | 0.7665 | 0.8256 | 165,979,728 | +0.09(+12.33%) |
Mar 24, 2022 | 0.7600 | 0.8250 | 0.6944 | 0.7350 | 59,595,224 | +0.04(+5.00%) |
Mar 23, 2022 | 0.7500 | 0.7800 | 0.6860 | 0.7000 | 48,509,268 | -0.09(-11.39%) |
Mar 22, 2022 | 0.8300 | 0.8684 | 0.7230 | 0.7900 | 47,282,392 | -0.04(-4.82%) |
Mar 21, 2022 | 0.9200 | 1.030 | 0.7604 | 0.8300 | 202,773,696 | +0.27(+48.56%) |
Mar 18, 2022 | 0.5335 | 0.5949 | 0.5266 | 0.5587 | 25,060,552 | +0.01(+2.36%) |
Mar 17, 2022 | 0.5880 | 0.5880 | 0.5139 | 0.5458 | 20,647,628 | -0.03(-5.90%) |
Mar 16, 2022 | 0.5941 | 0.6200 | 0.5233 | 0.5800 | 9,008,052 | +0.05(+9.43%) |
Mar 15, 2022 | 0.6099 | 0.6150 | 0.5000 | 0.5300 | 9,803,773 | -0.07(-11.67%) |
Mar 14, 2022 | 0.7800 | 0.7890 | 0.5479 | 0.6000 | 7,276,690 | -0.18(-23.05%) |
Mar 11, 2022 | 0.8200 | 0.8298 | 0.7613 | 0.7797 | 753,105 | -0.04(-4.51%) |
Mar 10, 2022 | 0.8153 | 0.8350 | 0.8006 | 0.8165 | 354,672 | -0.02(-2.80%) |
Mar 09, 2022 | 0.8300 | 0.8787 | 0.8210 | 0.8400 | 760,793 | +0.04(+4.92%) |
Mar 08, 2022 | 0.7900 | 0.8360 | 0.7800 | 0.8006 | 1,059,265 | +0.02(+2.30%) |
Mar 07, 2022 | 0.8221 | 0.8375 | 0.7650 | 0.7826 | 1,027,915 | -0.02(-2.22%) |
Mar 04, 2022 | 0.8700 | 0.8800 | 0.8000 | 0.8004 | 1,018,835 | -0.06(-6.90%) |
Mar 03, 2022 | 0.9200 | 0.9200 | 0.8288 | 0.8597 | 1,216,226 | -0.06(-6.72%) |
Mar 02, 2022 | 0.9400 | 0.9475 | 0.9000 | 0.9216 | 665,343 | -0.00(-0.19%) |