Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3400 | 0.3500 | 0.2900 | 0.3250 | 1,634,261 | -0.01(-2.05%) |
May 27, 2022 | 0.3434 | 0.3600 | 0.3300 | 0.3318 | 1,464,938 | -0.02(-6.27%) |
May 26, 2022 | 0.3700 | 0.3800 | 0.3451 | 0.3540 | 1,334,896 | -0.02(-5.12%) |
May 25, 2022 | 0.3800 | 0.4141 | 0.3400 | 0.3731 | 4,525,719 | +0.01(+3.64%) |
May 24, 2022 | 0.3400 | 0.3940 | 0.3187 | 0.3600 | 3,439,285 | +0.03(+7.49%) |
May 23, 2022 | 0.3100 | 0.3470 | 0.3000 | 0.3349 | 2,733,430 | +0.02(+8.00%) |
May 20, 2022 | 0.3072 | 0.3256 | 0.2750 | 0.3101 | 1,979,841 | +0.00(+1.34%) |
May 19, 2022 | 0.3400 | 0.3400 | 0.3010 | 0.3060 | 2,633,645 | -0.02(-7.27%) |
May 18, 2022 | 0.3400 | 0.3850 | 0.3137 | 0.3300 | 3,637,353 | -0.01(-1.93%) |
May 17, 2022 | 0.3200 | 0.3386 | 0.3060 | 0.3365 | 3,124,208 | +0.02(+5.06%) |
May 16, 2022 | 0.3799 | 0.4100 | 0.2945 | 0.3203 | 11,571,616 | -0.03(-7.29%) |
May 13, 2022 | 0.3200 | 0.3700 | 0.2974 | 0.3455 | 1,906,784 | +0.04(+13.35%) |
May 12, 2022 | 0.2964 | 0.3090 | 0.2700 | 0.3048 | 1,166,422 | +0.02(+6.95%) |
May 11, 2022 | 0.3200 | 0.3272 | 0.2753 | 0.2850 | 1,170,351 | -0.04(-10.94%) |
May 10, 2022 | 0.2900 | 0.3306 | 0.2907 | 0.3200 | 947,457 | +0.02(+7.13%) |
May 09, 2022 | 0.3261 | 0.3261 | 0.2920 | 0.2987 | 558,900 | -0.02(-5.17%) |
May 06, 2022 | 0.3800 | 0.3839 | 0.3107 | 0.3150 | 1,153,687 | -0.07(-17.95%) |
May 05, 2022 | 0.4320 | 0.4379 | 0.3706 | 0.3839 | 1,054,659 | -0.03(-8.25%) |
May 04, 2022 | 0.4400 | 0.4499 | 0.3900 | 0.4184 | 702,035 | -0.03(-5.77%) |
May 03, 2022 | 0.5100 | 0.5099 | 0.4260 | 0.4440 | 1,340,103 | -0.06(-11.59%) |
May 02, 2022 | 0.4400 | 0.5269 | 0.4150 | 0.5022 | 1,708,009 | +0.06(+14.14%) |
Apr 29, 2022 | 0.4249 | 0.4425 | 0.4223 | 0.4400 | 809,781 | +0.00(+0.46%) |
Apr 28, 2022 | 0.4400 | 0.4470 | 0.4101 | 0.4380 | 578,497 | +0.02(+3.55%) |
Apr 27, 2022 | 0.4400 | 0.4440 | 0.4000 | 0.4230 | 423,807 | -0.01(-2.42%) |
Apr 26, 2022 | 0.4600 | 0.4774 | 0.4200 | 0.4335 | 841,195 | -0.01(-1.48%) |
Apr 25, 2022 | 0.4647 | 0.4771 | 0.4380 | 0.4400 | 1,071,894 | -0.02(-4.84%) |
Apr 22, 2022 | 0.4700 | 0.4865 | 0.4600 | 0.4624 | 550,170 | -0.01(-2.86%) |
Apr 21, 2022 | 0.5500 | 0.5649 | 0.4600 | 0.4760 | 1,282,956 | -0.07(-13.47%) |
Apr 20, 2022 | 0.5800 | 0.5790 | 0.5310 | 0.5501 | 833,750 | -0.03(-4.99%) |
Apr 19, 2022 | 0.6390 | 0.6587 | 0.5678 | 0.5790 | 615,382 | -0.05(-8.10%) |
Apr 18, 2022 | 0.6825 | 0.6945 | 0.6123 | 0.6300 | 789,086 | -0.03(-4.55%) |
Apr 14, 2022 | 0.6900 | 0.6998 | 0.6600 | 0.6600 | 132,962 | -0.02(-3.62%) |
Apr 13, 2022 | 0.6743 | 0.6998 | 0.6712 | 0.6848 | 270,000 | +0.00(+0.34%) |
Apr 12, 2022 | 0.6700 | 0.6998 | 0.6581 | 0.6825 | 389,120 | +0.03(+3.88%) |
Apr 11, 2022 | 0.7560 | 0.7560 | 0.6502 | 0.6570 | 617,108 | -0.09(-12.63%) |
Apr 08, 2022 | 0.7900 | 0.7927 | 0.7290 | 0.7520 | 390,766 | -0.04(-5.42%) |
Apr 07, 2022 | 0.7700 | 0.8372 | 0.7700 | 0.7951 | 715,197 | +0.03(+4.00%) |
Apr 06, 2022 | 0.7900 | 0.8140 | 0.7300 | 0.7645 | 821,153 | -0.03(-4.32%) |
Apr 05, 2022 | 0.8500 | 0.8880 | 0.7650 | 0.7990 | 871,299 | -0.03(-3.73%) |
Apr 04, 2022 | 0.9200 | 0.9500 | 0.8300 | 0.8300 | 1,247,367 | -0.08(-8.79%) |
Apr 01, 2022 | 1.020 | 1.040 | 0.9024 | 0.9100 | 1,303,744 | -0.13(-12.50%) |
Mar 31, 2022 | 1.140 | 1.140 | 1.020 | 1.040 | 536,047 | -0.06(-5.45%) |
Mar 30, 2022 | 1.090 | 1.240 | 1.073 | 1.100 | 2,867,859 | +0.01(+0.92%) |
Mar 29, 2022 | 1.230 | 1.250 | 1.070 | 1.090 | 1,115,541 | -0.06(-5.22%) |
Mar 28, 2022 | 1.270 | 1.330 | 1.140 | 1.150 | 656,163 | -0.14(-10.85%) |
Mar 25, 2022 | 1.280 | 1.300 | 1.190 | 1.290 | 510,836 | +0.02(+1.57%) |
Mar 24, 2022 | 1.100 | 1.310 | 1.050 | 1.270 | 1,320,273 | +0.18(+16.51%) |
Mar 23, 2022 | 1.070 | 1.117 | 1.050 | 1.090 | 75,006 | +0.01(+0.93%) |
Mar 22, 2022 | 1.050 | 1.100 | 1.050 | 1.080 | 95,656 | +0.04(+3.85%) |
Mar 21, 2022 | 1.180 | 1.180 | 1.040 | 1.040 | 176,862 | -0.08(-7.14%) |
Mar 18, 2022 | 1.040 | 1.130 | 1.040 | 1.120 | 157,187 | +0.07(+6.67%) |
Mar 17, 2022 | 1.030 | 1.080 | 1.030 | 1.050 | 78,046 | +0.01(+0.96%) |
Mar 16, 2022 | 1.060 | 1.084 | 1.000 | 1.040 | 160,866 | +0.02(+1.96%) |
Mar 15, 2022 | 1.100 | 1.100 | 1.010 | 1.020 | 159,403 | -0.07(-6.85%) |
Mar 14, 2022 | 1.220 | 1.230 | 1.050 | 1.095 | 253,700 | -0.11(-9.50%) |
Mar 11, 2022 | 1.550 | 1.550 | 1.160 | 1.210 | 303,303 | -0.34(-21.94%) |
Mar 10, 2022 | 1.330 | 1.570 | 1.250 | 1.550 | 505,001 | +0.26(+20.16%) |
Mar 09, 2022 | 1.100 | 1.300 | 1.100 | 1.290 | 199,672 | +0.19(+17.27%) |
Mar 08, 2022 | 1.050 | 1.160 | 1.050 | 1.100 | 203,492 | +0.05(+4.76%) |
Mar 07, 2022 | 1.030 | 1.085 | 1.020 | 1.050 | 214,604 | +0.02(+1.94%) |
Mar 04, 2022 | 1.180 | 1.180 | 1.015 | 1.030 | 266,654 | -0.03(-2.83%) |
Mar 03, 2022 | 1.100 | 1.110 | 1.003 | 1.060 | 115,918 | +0.00(+0.00%) |
Mar 02, 2022 | 1.190 | 1.190 | 1.060 | 1.060 | 89,177 | -0.10(-8.62%) |