Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 0.3950 | 5 | +0.05(+14.43%) | |||
May 26, 2022 | 0.3250 | 0.3452 | 0.3250 | 0.3452 | 449 | +0.02(+6.18%) |
May 25, 2022 | 0.3260 | 0.3260 | 0.3250 | 0.3251 | 1,078 | +0.00(+0.03%) |
May 24, 2022 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 9,445 | -0.04(-12.16%) |
May 23, 2022 | 0.3401 | 0.3700 | 0.3401 | 0.3700 | 5,006 | -0.01(-2.91%) |
May 20, 2022 | 0.4941 | 0.4941 | 0.3382 | 0.3811 | 9,881 | +0.07(+23.37%) |
May 19, 2022 | 0.3301 | 0.3302 | 0.3000 | 0.3089 | 39,138 | -0.03(-7.63%) |
May 18, 2022 | 0.3189 | 0.4596 | 0.3188 | 0.3344 | 22,872 | -0.01(-3.80%) |
May 17, 2022 | 0.3850 | 0.4139 | 0.3036 | 0.3476 | 47,498 | -0.03(-8.53%) |
May 13, 2022 | 0.3800 | 0 | +0.06(+18.71%) | |||
May 12, 2022 | 0.3688 | 0.3688 | 0.3180 | 0.3201 | 4,761 | +0.03(+10.72%) |
May 11, 2022 | 0.3600 | 0.3600 | 0.2801 | 0.2891 | 7,582 | -0.06(-17.40%) |
May 10, 2022 | 0.3500 | 0.3601 | 0.3500 | 0.3500 | 4,637 | +0.00(+0.26%) |
May 09, 2022 | 0.3960 | 0.4151 | 0.3491 | 0.3491 | 31,079 | -0.05(-12.72%) |
May 06, 2022 | 0.4286 | 0.4286 | 0.4000 | 0.4000 | 1,215 | -0.08(-16.07%) |
May 05, 2022 | 0.4700 | 0.4950 | 0.4110 | 0.4766 | 7,202 | +0.00(+0.34%) |
May 04, 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 6,904 | +0.00(+0.00%) |
May 03, 2022 | 0.4999 | 0.5000 | 0.4750 | 0.4750 | 10,727 | -0.02(-4.96%) |
May 02, 2022 | 0.4750 | 0.4998 | 0.4750 | 0.4998 | 300 | +0.02(+5.20%) |
Apr 29, 2022 | 0.5198 | 0.5199 | 0.4750 | 0.4751 | 28,503 | +0.00(+0.02%) |
Apr 28, 2022 | 0.4975 | 0.4990 | 0.4750 | 0.4750 | 11,345 | +0.00(+0.74%) |
Apr 27, 2022 | 0.5041 | 0.5205 | 0.4502 | 0.4715 | 44,607 | -0.06(-11.04%) |
Apr 26, 2022 | 0.5467 | 0.5467 | 0.5200 | 0.5300 | 36,367 | +0.00(+0.23%) |
Apr 25, 2022 | 0.5200 | 0.5649 | 0.5200 | 0.5288 | 15,999 | -0.00(-0.23%) |
Apr 22, 2022 | 0.5151 | 0.5529 | 0.5151 | 0.5300 | 33,879 | +0.01(+0.99%) |
Apr 21, 2022 | 0.5801 | 0.5802 | 0.5105 | 0.5248 | 85,953 | -0.06(-9.55%) |
Apr 20, 2022 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 3,001 | +0.00(+0.36%) |
Apr 19, 2022 | 0.5639 | 0.6002 | 0.5638 | 0.5781 | 18,741 | -0.02(-3.73%) |
Apr 18, 2022 | 0.5200 | 0.6499 | 0.5200 | 0.6005 | 57,516 | +0.08(+15.48%) |
Apr 14, 2022 | 0.5688 | 0.5688 | 0.5186 | 0.5200 | 16,512 | -0.04(-7.04%) |
Apr 13, 2022 | 0.5690 | 0.5690 | 0.5401 | 0.5594 | 13,891 | +0.03(+6.53%) |
Apr 12, 2022 | 0.6200 | 0.6200 | 0.5246 | 0.5251 | 56,266 | -0.06(-11.00%) |
Apr 11, 2022 | 0.6944 | 0.6944 | 0.5801 | 0.5900 | 84,602 | -0.00(-0.64%) |
Apr 08, 2022 | 0.6328 | 0.6539 | 0.5628 | 0.5938 | 27,441 | -0.04(-6.16%) |
Apr 07, 2022 | 0.6501 | 0.6599 | 0.5600 | 0.6328 | 168,183 | -0.00(-0.19%) |
Apr 06, 2022 | 0.6799 | 0.7281 | 0.6338 | 0.6340 | 47,077 | -0.07(-9.51%) |
Apr 05, 2022 | 0.5700 | 0.8666 | 0.5500 | 0.7006 | 990,266 | +0.15(+27.38%) |
Apr 04, 2022 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 73,305 | -0.01(-1.89%) |
Apr 01, 2022 | 0.6001 | 0.6799 | 0.5515 | 0.5606 | 20,023 | -0.03(-5.73%) |
Mar 31, 2022 | 0.6100 | 0.6800 | 0.5708 | 0.5947 | 55,213 | -0.01(-2.19%) |
Mar 30, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6080 | 106,205 | -0.00(-0.33%) |
Mar 29, 2022 | 0.6399 | 0.6399 | 0.6000 | 0.6100 | 45,159 | +0.01(+1.65%) |
Mar 28, 2022 | 0.6100 | 0.6101 | 0.6000 | 0.6001 | 163,320 | +0.00(+0.02%) |
Mar 25, 2022 | 0.6500 | 0.6585 | 0.5561 | 0.6000 | 32,227 | -0.04(-6.86%) |
Mar 24, 2022 | 0.6206 | 0.6442 | 0.6206 | 0.6442 | 7,444 | +0.02(+2.51%) |
Mar 23, 2022 | 0.6014 | 0.6789 | 0.6014 | 0.6284 | 8,472 | +0.00(+0.50%) |
Mar 22, 2022 | 0.6500 | 0.6500 | 0.6107 | 0.6253 | 15,500 | +0.01(+1.66%) |
Mar 21, 2022 | 0.6301 | 0.6912 | 0.6010 | 0.6151 | 13,912 | -0.03(-4.80%) |
Mar 18, 2022 | 0.6400 | 0.6817 | 0.6220 | 0.6461 | 44,395 | +0.05(+8.92%) |
Mar 17, 2022 | 0.5931 | 0.6430 | 0.5900 | 0.5932 | 16,535 | +0.00(+0.37%) |
Mar 16, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.5910 | 25,974 | +0.00(+0.32%) |
Mar 15, 2022 | 0.5295 | 0.6449 | 0.5295 | 0.5891 | 91,741 | -0.03(-4.60%) |
Mar 14, 2022 | 0.6300 | 0.7099 | 0.6100 | 0.6175 | 47,010 | -0.01(-1.98%) |
Mar 11, 2022 | 0.6210 | 0.7500 | 0.6210 | 0.6300 | 168,101 | +0.00(+0.00%) |
Mar 10, 2022 | 0.7299 | 0.7300 | 0.6275 | 0.6300 | 68,192 | -0.07(-10.57%) |
Mar 09, 2022 | 0.7110 | 0.7776 | 0.6574 | 0.7045 | 50,340 | -0.02(-2.67%) |
Mar 08, 2022 | 0.6900 | 0.7700 | 0.6400 | 0.7238 | 131,490 | +0.04(+6.54%) |
Mar 07, 2022 | 0.8500 | 0.8500 | 0.6500 | 0.6794 | 527,482 | -0.20(-23.11%) |
Mar 04, 2022 | 1.010 | 1.040 | 0.8083 | 0.8836 | 182,113 | -0.08(-8.14%) |
Mar 03, 2022 | 0.9400 | 0.9890 | 0.8415 | 0.9619 | 492,870 | +0.07(+8.09%) |
Mar 02, 2022 | 0.9300 | 0.9700 | 0.8287 | 0.8899 | 421,932 | +0.03(+3.48%) |