Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4300 | 0.4318 | 0.3755 | 0.3850 | 900,038 | -0.02(-5.43%) |
May 27, 2022 | 0.3700 | 0.4800 | 0.3600 | 0.4071 | 1,325,284 | +0.05(+15.13%) |
May 26, 2022 | 0.2804 | 0.3569 | 0.2740 | 0.3536 | 1,238,067 | +0.07(+25.61%) |
May 25, 2022 | 0.3000 | 0.3278 | 0.2721 | 0.2815 | 1,022,017 | -0.03(-10.44%) |
May 24, 2022 | 0.3500 | 0.3500 | 0.3050 | 0.3143 | 587,703 | -0.03(-8.71%) |
May 23, 2022 | 0.3582 | 0.3759 | 0.3380 | 0.3443 | 559,500 | -0.00(-0.84%) |
May 20, 2022 | 0.3780 | 0.4200 | 0.3302 | 0.3472 | 626,818 | -0.03(-6.77%) |
May 19, 2022 | 0.3720 | 0.3850 | 0.3605 | 0.3724 | 447,970 | -0.00(-0.29%) |
May 18, 2022 | 0.4061 | 0.4061 | 0.3500 | 0.3735 | 444,210 | -0.02(-5.03%) |
May 17, 2022 | 0.4000 | 0.4120 | 0.3850 | 0.3933 | 363,693 | +0.00(+1.21%) |
May 16, 2022 | 0.4405 | 0.4700 | 0.3840 | 0.3886 | 512,273 | -0.02(-5.89%) |
May 13, 2022 | 0.4300 | 0.4531 | 0.4020 | 0.4129 | 522,252 | -0.02(-3.93%) |
May 12, 2022 | 0.4001 | 0.4400 | 0.3900 | 0.4298 | 429,600 | +0.03(+6.18%) |
May 11, 2022 | 0.4761 | 0.4803 | 0.4000 | 0.4048 | 389,791 | -0.06(-13.02%) |
May 10, 2022 | 0.4753 | 0.5019 | 0.4533 | 0.4654 | 337,540 | -0.01(-2.02%) |
May 09, 2022 | 0.5300 | 0.5300 | 0.4611 | 0.4750 | 336,264 | -0.04(-8.46%) |
May 06, 2022 | 0.5470 | 0.5776 | 0.5049 | 0.5189 | 281,374 | -0.04(-7.36%) |
May 05, 2022 | 0.6500 | 0.6864 | 0.5600 | 0.5601 | 400,638 | -0.08(-12.88%) |
May 04, 2022 | 0.6200 | 0.6600 | 0.5500 | 0.6429 | 4,956,293 | +0.02(+3.91%) |
May 03, 2022 | 0.6168 | 0.6500 | 0.5861 | 0.6187 | 158,186 | +0.01(+2.32%) |
May 02, 2022 | 0.5800 | 0.6211 | 0.5501 | 0.6047 | 427,419 | +0.03(+4.82%) |
Apr 29, 2022 | 0.6385 | 0.6463 | 0.5769 | 0.5769 | 264,558 | -0.04(-6.03%) |
Apr 28, 2022 | 0.6495 | 0.6495 | 0.5734 | 0.6139 | 357,983 | -0.03(-4.00%) |
Apr 27, 2022 | 0.6500 | 0.6978 | 0.6350 | 0.6395 | 298,626 | -0.02(-3.06%) |
Apr 26, 2022 | 0.7200 | 0.7239 | 0.6504 | 0.6597 | 418,401 | -0.06(-8.87%) |
Apr 25, 2022 | 0.7000 | 0.7500 | 0.6990 | 0.7239 | 238,652 | +0.01(+1.76%) |
Apr 22, 2022 | 0.7304 | 0.7800 | 0.7000 | 0.7114 | 453,057 | -0.04(-5.12%) |
Apr 21, 2022 | 0.8000 | 0.8687 | 0.7498 | 0.7498 | 337,871 | -0.04(-5.23%) |
Apr 20, 2022 | 0.7344 | 0.8587 | 0.7000 | 0.7912 | 1,146,376 | +0.09(+12.53%) |
Apr 19, 2022 | 0.7395 | 0.7999 | 0.6909 | 0.7031 | 563,806 | -0.01(-1.40%) |
Apr 18, 2022 | 0.7900 | 0.7900 | 0.7069 | 0.7131 | 377,773 | -0.07(-9.39%) |
Apr 14, 2022 | 0.8167 | 0.8428 | 0.7691 | 0.7870 | 407,979 | -0.02(-2.62%) |
Apr 13, 2022 | 0.8200 | 0.8863 | 0.8000 | 0.8082 | 877,470 | -0.01(-1.61%) |
Apr 12, 2022 | 0.8400 | 0.9398 | 0.8213 | 0.8214 | 591,204 | -0.06(-7.27%) |
Apr 11, 2022 | 0.9610 | 0.9800 | 0.8800 | 0.8858 | 644,761 | -0.07(-7.28%) |
Apr 08, 2022 | 0.9669 | 0.9850 | 0.9200 | 0.9554 | 439,425 | -0.02(-2.51%) |
Apr 07, 2022 | 1.090 | 1.130 | 0.9731 | 0.9800 | 504,717 | -0.10(-9.26%) |
Apr 06, 2022 | 1.110 | 1.155 | 1.050 | 1.080 | 339,520 | -0.03(-2.70%) |
Apr 05, 2022 | 1.200 | 1.200 | 1.110 | 1.110 | 196,374 | -0.09(-7.50%) |
Apr 04, 2022 | 1.200 | 1.220 | 1.150 | 1.200 | 250,747 | +0.01(+0.84%) |
Apr 01, 2022 | 1.190 | 1.200 | 1.160 | 1.190 | 259,646 | -0.01(-0.83%) |
Mar 31, 2022 | 1.250 | 1.290 | 1.180 | 1.200 | 340,214 | -0.02(-1.64%) |
Mar 30, 2022 | 1.240 | 1.287 | 1.200 | 1.220 | 315,538 | -0.04(-3.17%) |
Mar 29, 2022 | 1.190 | 1.310 | 1.170 | 1.260 | 592,907 | +0.10(+8.62%) |
Mar 28, 2022 | 1.120 | 1.170 | 1.110 | 1.160 | 407,913 | +0.05(+4.50%) |
Mar 25, 2022 | 1.130 | 1.150 | 1.080 | 1.110 | 315,794 | +0.02(+1.83%) |
Mar 24, 2022 | 1.100 | 1.140 | 1.090 | 1.090 | 245,968 | -0.01(-0.91%) |
Mar 23, 2022 | 1.070 | 1.120 | 1.050 | 1.100 | 557,724 | +0.00(+0.00%) |
Mar 22, 2022 | 1.000 | 1.130 | 1.000 | 1.100 | 835,898 | +0.10(+10.00%) |
Mar 21, 2022 | 1.030 | 1.070 | 0.9820 | 1.000 | 514,989 | -0.03(-2.91%) |
Mar 18, 2022 | 1.030 | 1.060 | 1.010 | 1.030 | 538,299 | +0.00(+0.00%) |
Mar 17, 2022 | 1.010 | 1.060 | 1.000 | 1.030 | 572,628 | +0.03(+3.00%) |
Mar 16, 2022 | 0.9506 | 1.010 | 0.9446 | 1.000 | 480,263 | +0.06(+6.21%) |
Mar 15, 2022 | 0.9653 | 0.9971 | 0.9106 | 0.9415 | 704,314 | -0.03(-3.49%) |
Mar 14, 2022 | 1.010 | 1.010 | 0.9754 | 0.9755 | 354,269 | -0.03(-3.42%) |
Mar 11, 2022 | 1.090 | 1.090 | 0.9801 | 1.010 | 826,832 | -0.10(-9.01%) |
Mar 10, 2022 | 1.220 | 1.220 | 1.100 | 1.110 | 399,280 | -0.12(-9.76%) |
Mar 09, 2022 | 1.170 | 1.265 | 1.170 | 1.230 | 530,454 | +0.07(+6.03%) |
Mar 08, 2022 | 1.330 | 1.333 | 1.160 | 1.160 | 383,549 | -0.04(-3.33%) |
Mar 07, 2022 | 1.130 | 1.210 | 1.110 | 1.200 | 301,155 | +0.04(+3.45%) |
Mar 04, 2022 | 1.200 | 1.230 | 1.160 | 1.160 | 427,234 | -0.05(-4.13%) |
Mar 03, 2022 | 1.430 | 1.430 | 1.200 | 1.210 | 878,972 | -0.06(-4.72%) |
Mar 02, 2022 | 1.350 | 1.350 | 1.260 | 1.270 | 296,192 | -0.04(-3.05%) |