Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.3700 | 0.4000 | 0.3506 | 0.3701 | 1,436,294 | -0.01(-1.75%) |
Jun 29, 2022 | 0.3778 | 0.3980 | 0.3652 | 0.3767 | 420,629 | +0.01(+1.54%) |
Jun 28, 2022 | 0.4029 | 0.4115 | 0.3600 | 0.3710 | 803,419 | -0.04(-9.49%) |
Jun 27, 2022 | 0.4490 | 0.4600 | 0.3900 | 0.4099 | 1,059,426 | -0.03(-6.20%) |
Jun 24, 2022 | 0.4670 | 0.6000 | 0.4350 | 0.4370 | 5,522,208 | -0.03(-6.04%) |
Jun 23, 2022 | 0.4680 | 0.4827 | 0.4515 | 0.4651 | 392,416 | +0.01(+3.04%) |
Jun 22, 2022 | 0.4710 | 0.4801 | 0.4512 | 0.4514 | 478,573 | -0.02(-4.16%) |
Jun 21, 2022 | 0.4700 | 0.5020 | 0.4676 | 0.4710 | 316,165 | +0.02(+4.67%) |
Jun 17, 2022 | 0.5400 | 0.5432 | 0.4500 | 0.4500 | 1,008,159 | -0.06(-12.54%) |
Jun 16, 2022 | 0.6000 | 0.6000 | 0.4800 | 0.5145 | 1,139,713 | -0.09(-14.82%) |
Jun 15, 2022 | 0.6300 | 0.7250 | 0.5500 | 0.6040 | 2,526,702 | -0.10(-13.71%) |
Jun 14, 2022 | 0.4900 | 1.550 | 0.4869 | 0.7000 | 20,240,736 | +0.23(+50.41%) |
Jun 13, 2022 | 0.5800 | 0.5901 | 0.4502 | 0.4654 | 406,027 | -0.11(-19.43%) |
Jun 10, 2022 | 0.7100 | 0.7570 | 0.5599 | 0.5776 | 539,139 | -0.17(-23.00%) |
Jun 09, 2022 | 0.8500 | 0.8501 | 0.7500 | 0.7501 | 499,405 | -0.07(-8.54%) |
Jun 08, 2022 | 1.100 | 1.110 | 0.8000 | 0.8201 | 543,234 | -0.25(-23.36%) |
Jun 07, 2022 | 1.060 | 1.100 | 1.060 | 1.070 | 74,778 | -0.01(-0.93%) |
Jun 06, 2022 | 1.110 | 1.110 | 1.040 | 1.080 | 106,741 | -0.01(-0.92%) |
Jun 03, 2022 | 1.090 | 1.110 | 1.030 | 1.090 | 79,784 | +0.01(+0.93%) |
Jun 02, 2022 | 1.180 | 1.220 | 1.050 | 1.080 | 422,567 | -0.02(-1.82%) |
Jun 01, 2022 | 1.040 | 1.110 | 1.030 | 1.100 | 53,005 | +0.03(+2.79%) |
May 31, 2022 | 1.100 | 1.100 | 1.050 | 1.070 | 19,806 | -0.03(-2.72%) |
May 27, 2022 | 1.090 | 1.100 | 1.030 | 1.100 | 68,814 | +0.02(+1.85%) |
May 26, 2022 | 1.070 | 1.090 | 1.000 | 1.080 | 54,104 | +0.01(+0.93%) |
May 25, 2022 | 1.020 | 1.090 | 0.9500 | 1.070 | 112,278 | +0.02(+1.90%) |
May 24, 2022 | 1.130 | 1.130 | 1.000 | 1.050 | 97,733 | -0.07(-6.25%) |
May 23, 2022 | 1.100 | 1.130 | 1.060 | 1.120 | 120,889 | +0.06(+5.66%) |
May 20, 2022 | 1.140 | 1.210 | 0.9500 | 1.060 | 125,222 | -0.08(-7.02%) |
May 19, 2022 | 1.030 | 1.150 | 0.9850 | 1.140 | 328,564 | +0.14(+13.98%) |
May 18, 2022 | 0.9500 | 1.010 | 0.9500 | 1.000 | 258,977 | +0.10(+11.13%) |
May 17, 2022 | 0.8400 | 0.9700 | 0.8200 | 0.9000 | 144,014 | +0.06(+7.27%) |
May 16, 2022 | 0.8470 | 0.8879 | 0.7714 | 0.8390 | 85,151 | -0.01(-1.29%) |
May 13, 2022 | 0.8900 | 0.9200 | 0.8100 | 0.8500 | 110,117 | +0.00(+0.00%) |
May 12, 2022 | 0.8000 | 0.8590 | 0.7500 | 0.8500 | 108,234 | +0.05(+5.89%) |
May 11, 2022 | 0.8400 | 0.8480 | 0.7500 | 0.8027 | 127,711 | -0.03(-3.64%) |
May 10, 2022 | 0.8500 | 0.8800 | 0.8100 | 0.8330 | 164,985 | -0.01(-0.85%) |
May 09, 2022 | 0.9400 | 0.9499 | 0.8285 | 0.8401 | 300,160 | -0.11(-11.57%) |
May 06, 2022 | 1.090 | 1.090 | 0.8700 | 0.9500 | 165,680 | -0.05(-4.52%) |
May 05, 2022 | 1.000 | 1.018 | 0.9600 | 0.9950 | 167,965 | -0.02(-1.49%) |
May 04, 2022 | 1.040 | 1.060 | 0.9600 | 1.010 | 272,311 | -0.05(-4.72%) |
May 03, 2022 | 0.9000 | 1.100 | 0.8800 | 1.060 | 733,078 | +0.12(+12.77%) |
May 02, 2022 | 1.000 | 1.047 | 0.8800 | 0.9400 | 279,082 | -0.11(-10.48%) |
Apr 29, 2022 | 1.010 | 1.119 | 0.9551 | 1.050 | 755,396 | -0.05(-4.55%) |
Apr 28, 2022 | 1.290 | 1.290 | 1.030 | 1.100 | 2,561,429 | -0.32(-22.54%) |
Apr 27, 2022 | 2.390 | 2.490 | 1.370 | 1.420 | 44,700,048 | +0.36(+33.96%) |
Apr 26, 2022 | 0.8900 | 1.100 | 0.8500 | 1.060 | 753,803 | +0.15(+16.48%) |
Apr 25, 2022 | 0.9651 | 0.9999 | 0.8888 | 0.9100 | 95,875 | -0.08(-8.54%) |
Apr 22, 2022 | 1.030 | 1.055 | 0.9601 | 0.9950 | 63,443 | -0.08(-7.01%) |
Apr 21, 2022 | 1.120 | 1.160 | 1.020 | 1.070 | 48,379 | -0.04(-4.04%) |
Apr 20, 2022 | 1.130 | 1.165 | 1.110 | 1.115 | 26,862 | -0.01(-1.33%) |
Apr 19, 2022 | 1.180 | 1.190 | 1.090 | 1.130 | 72,438 | +0.02(+1.80%) |
Apr 18, 2022 | 1.130 | 1.200 | 1.100 | 1.110 | 77,451 | -0.12(-9.76%) |
Apr 14, 2022 | 1.330 | 1.330 | 1.120 | 1.230 | 111,757 | -0.10(-7.52%) |
Apr 13, 2022 | 1.300 | 1.380 | 1.300 | 1.330 | 160,436 | -0.02(-1.48%) |
Apr 12, 2022 | 1.630 | 1.694 | 1.238 | 1.350 | 117,300 | -0.27(-16.67%) |
Apr 11, 2022 | 1.790 | 1.840 | 1.610 | 1.620 | 137,524 | -0.03(-1.82%) |
Apr 08, 2022 | 1.820 | 1.820 | 1.650 | 1.650 | 34,759 | -0.18(-9.84%) |
Apr 07, 2022 | 2.070 | 2.070 | 1.780 | 1.830 | 94,385 | -0.20(-9.85%) |
Apr 06, 2022 | 2.070 | 2.070 | 1.950 | 2.030 | 65,876 | -0.07(-3.33%) |
Apr 05, 2022 | 2.200 | 2.350 | 2.000 | 2.100 | 541,584 | +0.04(+1.94%) |
Apr 04, 2022 | 2.150 | 2.190 | 2.060 | 2.060 | 116,301 | -0.12(-5.31%) |