Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.3855 | 0.3869 | 0.3613 | 0.3801 | 125,257 | -0.01(-2.39%) |
Jun 29, 2022 | 0.3980 | 0.3980 | 0.3712 | 0.3894 | 65,005 | +0.01(+1.75%) |
Jun 28, 2022 | 0.4000 | 0.4100 | 0.3714 | 0.3827 | 291,966 | -0.01(-1.85%) |
Jun 27, 2022 | 0.3884 | 0.4382 | 0.3762 | 0.3899 | 208,763 | +0.01(+2.61%) |
Jun 24, 2022 | 0.4000 | 0.4039 | 0.3701 | 0.3800 | 143,365 | +0.01(+2.15%) |
Jun 23, 2022 | 0.4000 | 0.4688 | 0.3600 | 0.3720 | 183,604 | -0.01(-1.38%) |
Jun 22, 2022 | 0.3323 | 0.4000 | 0.3311 | 0.3772 | 318,188 | +0.05(+14.65%) |
Jun 21, 2022 | 0.3379 | 0.3700 | 0.2900 | 0.3290 | 412,906 | -0.02(-5.54%) |
Jun 17, 2022 | 0.4090 | 0.4470 | 0.3483 | 0.3483 | 470,383 | -0.05(-13.23%) |
Jun 16, 2022 | 0.4326 | 0.4590 | 0.4014 | 0.4014 | 228,590 | -0.02(-3.97%) |
Jun 15, 2022 | 0.4149 | 0.4621 | 0.4021 | 0.4180 | 165,299 | +0.00(+0.72%) |
Jun 14, 2022 | 0.4156 | 0.4294 | 0.4000 | 0.4150 | 120,806 | -0.00(-0.38%) |
Jun 13, 2022 | 0.4500 | 0.4790 | 0.4120 | 0.4166 | 226,291 | -0.04(-8.66%) |
Jun 10, 2022 | 0.4983 | 0.4990 | 0.4506 | 0.4561 | 70,132 | -0.02(-3.88%) |
Jun 09, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4745 | 101,936 | +0.00(+0.94%) |
Jun 08, 2022 | 0.4550 | 0.4902 | 0.4450 | 0.4701 | 196,454 | +0.01(+1.10%) |
Jun 07, 2022 | 0.4800 | 0.4761 | 0.4400 | 0.4650 | 141,259 | -0.02(-3.39%) |
Jun 06, 2022 | 0.5200 | 0.5229 | 0.4750 | 0.4813 | 332,981 | -0.02(-4.69%) |
Jun 03, 2022 | 0.5149 | 0.5200 | 0.5020 | 0.5050 | 73,877 | -0.01(-1.10%) |
Jun 02, 2022 | 0.5098 | 0.5297 | 0.5000 | 0.5106 | 254,419 | -0.00(-0.85%) |
Jun 01, 2022 | 0.5030 | 0.5200 | 0.4966 | 0.5150 | 153,464 | +0.01(+2.69%) |
May 31, 2022 | 0.5200 | 0.5398 | 0.4970 | 0.5015 | 418,547 | -0.01(-1.08%) |
May 27, 2022 | 0.5200 | 0.5250 | 0.5001 | 0.5070 | 276,561 | -0.00(-0.59%) |
May 26, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5100 | 164,704 | +0.00(+0.00%) |
May 25, 2022 | 0.5261 | 0.5500 | 0.5017 | 0.5100 | 318,473 | -0.02(-3.06%) |
May 24, 2022 | 0.5900 | 0.5900 | 0.5082 | 0.5261 | 295,227 | -0.07(-12.32%) |
May 23, 2022 | 0.6200 | 0.6220 | 0.5800 | 0.6000 | 262,644 | -0.02(-3.38%) |
May 20, 2022 | 0.5796 | 0.6500 | 0.5500 | 0.6210 | 823,407 | +0.05(+8.36%) |
May 19, 2022 | 0.6458 | 0.6458 | 0.5700 | 0.5731 | 683,815 | -0.07(-10.45%) |
May 18, 2022 | 0.7500 | 0.7790 | 0.6400 | 0.6400 | 1,566,723 | -0.15(-18.99%) |
May 17, 2022 | 1.020 | 1.100 | 0.7500 | 0.7900 | 4,921,378 | -1.48(-65.20%) |
May 16, 2022 | 1.970 | 2.290 | 1.960 | 2.270 | 44,747 | +0.32(+16.41%) |
May 13, 2022 | 1.930 | 1.950 | 1.902 | 1.950 | 4,901 | +0.10(+5.41%) |
May 12, 2022 | 1.800 | 1.930 | 1.800 | 1.850 | 10,184 | -0.08(-4.15%) |
May 11, 2022 | 1.810 | 1.960 | 1.810 | 1.930 | 6,490 | -0.05(-2.53%) |
May 10, 2022 | 2.240 | 2.370 | 1.860 | 1.980 | 24,537 | -0.25(-11.21%) |
May 09, 2022 | 2.530 | 2.530 | 2.230 | 2.230 | 26,501 | -0.38(-14.56%) |
May 06, 2022 | 2.620 | 2.750 | 2.610 | 2.610 | 5,836 | -0.07(-2.61%) |
May 05, 2022 | 2.720 | 2.800 | 2.620 | 2.680 | 9,753 | -0.09(-3.25%) |
May 04, 2022 | 2.670 | 2.800 | 2.670 | 2.770 | 8,658 | +0.06(+2.21%) |
May 03, 2022 | 2.780 | 2.790 | 2.700 | 2.710 | 28,146 | +0.08(+3.04%) |
May 02, 2022 | 2.460 | 2.720 | 2.460 | 2.630 | 30,941 | +0.21(+8.68%) |
Apr 29, 2022 | 2.250 | 2.440 | 2.250 | 2.420 | 7,115 | +0.13(+5.68%) |
Apr 28, 2022 | 2.370 | 2.370 | 2.290 | 2.290 | 3,976 | -0.08(-3.38%) |
Apr 27, 2022 | 2.390 | 2.430 | 2.350 | 2.370 | 6,262 | -0.02(-0.84%) |
Apr 26, 2022 | 2.530 | 2.616 | 2.390 | 2.390 | 16,243 | -0.19(-7.36%) |
Apr 25, 2022 | 2.600 | 2.674 | 2.520 | 2.580 | 9,140 | -0.10(-3.73%) |
Apr 22, 2022 | 2.680 | 2.740 | 2.640 | 2.680 | 5,909 | +0.01(+0.37%) |
Apr 21, 2022 | 2.680 | 2.740 | 2.624 | 2.670 | 2,926 | +0.01(+0.38%) |
Apr 20, 2022 | 2.730 | 2.745 | 2.660 | 2.660 | 1,227 | -0.04(-1.48%) |
Apr 19, 2022 | 2.690 | 2.790 | 2.680 | 2.700 | 10,312 | -0.01(-0.37%) |
Apr 18, 2022 | 2.800 | 2.800 | 2.662 | 2.710 | 18,537 | -0.06(-2.17%) |
Apr 14, 2022 | 2.770 | 2.920 | 2.750 | 2.770 | 58,093 | +0.01(+0.36%) |
Apr 13, 2022 | 2.610 | 2.760 | 2.610 | 2.760 | 19,688 | +0.16(+6.15%) |
Apr 12, 2022 | 2.580 | 2.660 | 2.480 | 2.600 | 10,887 | +0.08(+3.17%) |
Apr 11, 2022 | 2.440 | 2.660 | 2.430 | 2.520 | 8,253 | -0.03(-1.18%) |
Apr 08, 2022 | 2.560 | 2.560 | 2.513 | 2.550 | 3,543 | +0.01(+0.39%) |
Apr 07, 2022 | 2.520 | 2.560 | 2.520 | 2.540 | 5,170 | +0.05(+2.01%) |
Apr 06, 2022 | 2.560 | 2.560 | 2.480 | 2.490 | 6,576 | -0.03(-1.19%) |
Apr 05, 2022 | 2.440 | 2.560 | 2.330 | 2.520 | 19,585 | +0.10(+4.13%) |
Apr 04, 2022 | 2.280 | 2.500 | 2.280 | 2.420 | 15,251 | +0.14(+6.14%) |