Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3700 | 0.3700 | 0.3470 | 0.3600 | 3,639,720 | +0.01(+3.03%) |
May 27, 2022 | 0.3500 | 0.3570 | 0.3416 | 0.3494 | 2,285,392 | +0.00(+0.69%) |
May 26, 2022 | 0.3670 | 0.3671 | 0.3400 | 0.3470 | 4,081,906 | -0.01(-3.61%) |
May 25, 2022 | 0.3648 | 0.3761 | 0.3350 | 0.3600 | 3,968,954 | -0.00(-0.28%) |
May 24, 2022 | 0.4100 | 0.4100 | 0.3587 | 0.3610 | 5,357,165 | -0.05(-11.80%) |
May 23, 2022 | 0.4000 | 0.4150 | 0.3753 | 0.4093 | 4,654,426 | +0.00(+1.04%) |
May 20, 2022 | 0.4950 | 0.5001 | 0.4000 | 0.4051 | 20,858,372 | -0.69(-63.17%) |
May 19, 2022 | 1.040 | 1.130 | 1.010 | 1.100 | 809,989 | +0.07(+6.80%) |
May 18, 2022 | 1.180 | 1.180 | 1.010 | 1.030 | 497,598 | -0.10(-8.85%) |
May 17, 2022 | 1.060 | 1.150 | 1.032 | 1.130 | 496,572 | +0.10(+9.71%) |
May 16, 2022 | 1.150 | 1.150 | 1.020 | 1.030 | 562,241 | -0.11(-9.65%) |
May 13, 2022 | 1.230 | 1.290 | 1.140 | 1.140 | 420,900 | -0.07(-5.79%) |
May 12, 2022 | 1.080 | 1.220 | 1.046 | 1.210 | 602,805 | +0.14(+13.08%) |
May 11, 2022 | 1.100 | 1.150 | 1.010 | 1.070 | 741,343 | -0.05(-4.46%) |
May 10, 2022 | 1.230 | 1.320 | 1.110 | 1.120 | 937,406 | -0.09(-7.44%) |
May 09, 2022 | 1.370 | 1.370 | 1.210 | 1.210 | 757,220 | -0.19(-13.57%) |
May 06, 2022 | 1.490 | 1.510 | 1.390 | 1.400 | 862,127 | +1.29(+1168.12%) |
May 05, 2022 | 0.1500 | 0.1500 | 0.1104 | 0.1104 | 17,199,464 | -0.05(-32.93%) |
May 04, 2022 | 0.1611 | 0.1692 | 0.1585 | 0.1646 | 7,862,792 | -0.00(-0.24%) |
May 03, 2022 | 0.1655 | 0.1763 | 0.1555 | 0.1650 | 6,598,492 | +0.00(+0.55%) |
May 02, 2022 | 0.1700 | 0.1722 | 0.1600 | 0.1641 | 3,720,789 | -0.01(-6.76%) |
Apr 29, 2022 | 0.1800 | 0.1850 | 0.1720 | 0.1760 | 2,050,526 | -0.00(-1.12%) |
Apr 28, 2022 | 0.1800 | 0.1850 | 0.1650 | 0.1780 | 4,768,832 | -0.01(-3.31%) |
Apr 27, 2022 | 0.1900 | 0.2001 | 0.1810 | 0.1841 | 5,467,874 | +0.00(+1.77%) |
Apr 26, 2022 | 0.1950 | 0.1980 | 0.1732 | 0.1809 | 4,715,377 | -0.01(-6.03%) |
Apr 25, 2022 | 0.1976 | 0.1980 | 0.1920 | 0.1925 | 2,006,124 | -0.01(-2.58%) |
Apr 22, 2022 | 0.2000 | 0.2050 | 0.1952 | 0.1976 | 1,557,636 | -0.00(-1.40%) |
Apr 21, 2022 | 0.2100 | 0.2199 | 0.1920 | 0.2004 | 3,830,450 | -0.01(-6.62%) |
Apr 20, 2022 | 0.2330 | 0.2343 | 0.2065 | 0.2146 | 5,190,658 | -0.02(-7.06%) |
Apr 19, 2022 | 0.2225 | 0.2321 | 0.2200 | 0.2309 | 2,274,431 | +0.00(+1.72%) |
Apr 18, 2022 | 0.2250 | 0.2289 | 0.2200 | 0.2270 | 3,603,176 | +0.00(+0.44%) |
Apr 14, 2022 | 0.2320 | 0.2350 | 0.2250 | 0.2260 | 4,182,516 | -0.01(-3.79%) |
Apr 13, 2022 | 0.2400 | 0.2520 | 0.2330 | 0.2349 | 4,296,195 | -0.01(-2.73%) |
Apr 12, 2022 | 0.2499 | 0.2579 | 0.2400 | 0.2415 | 2,287,723 | -0.01(-2.50%) |
Apr 11, 2022 | 0.2565 | 0.2565 | 0.2362 | 0.2477 | 2,152,660 | -0.01(-3.43%) |
Apr 08, 2022 | 0.2500 | 0.2696 | 0.2406 | 0.2565 | 3,086,677 | +0.00(+0.16%) |
Apr 07, 2022 | 0.2800 | 0.2899 | 0.2521 | 0.2561 | 11,702,257 | -0.03(-9.54%) |
Apr 06, 2022 | 0.2900 | 0.2986 | 0.2727 | 0.2831 | 2,686,828 | -0.01(-1.84%) |
Apr 05, 2022 | 0.3020 | 0.3044 | 0.2840 | 0.2884 | 1,943,463 | -0.01(-2.50%) |
Apr 04, 2022 | 0.3000 | 0.3049 | 0.2800 | 0.2958 | 3,952,616 | -0.00(-0.54%) |
Apr 01, 2022 | 0.3400 | 0.3500 | 0.2680 | 0.2974 | 8,722,756 | -0.04(-12.53%) |
Mar 31, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 3,261,427 | -0.02(-6.31%) |
Mar 30, 2022 | 0.3700 | 0.3700 | 0.3587 | 0.3629 | 2,055,607 | -0.01(-1.92%) |
Mar 29, 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 2,070,783 | +0.01(+1.79%) |
Mar 28, 2022 | 0.3800 | 0.3800 | 0.3603 | 0.3635 | 2,024,833 | -0.01(-2.52%) |
Mar 25, 2022 | 0.3890 | 0.3890 | 0.3641 | 0.3729 | 3,455,564 | -0.02(-4.04%) |
Mar 24, 2022 | 0.3980 | 0.4003 | 0.3848 | 0.3886 | 1,578,854 | -0.01(-2.61%) |
Mar 23, 2022 | 0.4050 | 0.4100 | 0.3900 | 0.3990 | 2,143,771 | -0.01(-2.68%) |
Mar 22, 2022 | 0.3800 | 0.4129 | 0.3799 | 0.4100 | 2,265,334 | +0.02(+4.99%) |
Mar 21, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3905 | 1,477,440 | -0.02(-3.87%) |
Mar 18, 2022 | 0.4020 | 0.4149 | 0.3981 | 0.4062 | 1,626,818 | +0.00(+0.92%) |
Mar 17, 2022 | 0.3942 | 0.4150 | 0.3919 | 0.4025 | 1,965,578 | +0.01(+2.18%) |
Mar 16, 2022 | 0.3800 | 0.3950 | 0.3754 | 0.3939 | 1,792,758 | +0.02(+6.49%) |
Mar 15, 2022 | 0.3600 | 0.3782 | 0.3600 | 0.3699 | 1,146,123 | +0.01(+1.93%) |
Mar 14, 2022 | 0.3897 | 0.3897 | 0.3627 | 0.3629 | 1,913,086 | -0.02(-5.00%) |
Mar 11, 2022 | 0.4089 | 0.4100 | 0.3800 | 0.3820 | 1,806,074 | -0.01(-2.60%) |
Mar 10, 2022 | 0.4000 | 0.4049 | 0.3863 | 0.3922 | 1,237,118 | -0.01(-2.05%) |
Mar 09, 2022 | 0.3925 | 0.4150 | 0.3921 | 0.4004 | 1,376,875 | +0.01(+2.12%) |
Mar 08, 2022 | 0.3729 | 0.4120 | 0.3725 | 0.3921 | 2,982,178 | +0.00(+0.54%) |
Mar 07, 2022 | 0.4500 | 0.4600 | 0.3900 | 0.3900 | 3,526,771 | -0.05(-11.36%) |
Mar 04, 2022 | 0.4600 | 0.4700 | 0.4170 | 0.4400 | 3,821,972 | -0.05(-10.20%) |
Mar 03, 2022 | 0.5200 | 0.5269 | 0.4656 | 0.4900 | 3,685,747 | -0.04(-8.12%) |
Mar 02, 2022 | 0.5050 | 0.5360 | 0.4800 | 0.5333 | 2,677,526 | +0.03(+6.87%) |