Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4900 | 0.6451 | 0.4608 | 0.6296 | 3,464,615 | +0.18(+38.92%) |
Jun 29, 2022 | 0.4710 | 0.4809 | 0.4378 | 0.4532 | 303,969 | -0.02(-3.57%) |
Jun 28, 2022 | 0.5200 | 0.5200 | 0.4630 | 0.4700 | 306,503 | -0.05(-8.74%) |
Jun 27, 2022 | 0.4305 | 0.5300 | 0.4200 | 0.5150 | 702,438 | +0.09(+21.03%) |
Jun 24, 2022 | 0.4200 | 0.4500 | 0.4200 | 0.4255 | 196,663 | +0.00(+0.47%) |
Jun 23, 2022 | 0.4400 | 0.4438 | 0.4122 | 0.4235 | 188,278 | -0.02(-3.53%) |
Jun 22, 2022 | 0.4430 | 0.4498 | 0.4251 | 0.4390 | 270,880 | -0.01(-1.22%) |
Jun 21, 2022 | 0.4268 | 0.4500 | 0.4210 | 0.4444 | 336,079 | +0.00(+1.00%) |
Jun 17, 2022 | 0.4200 | 0.4700 | 0.4108 | 0.4400 | 251,713 | +0.01(+2.28%) |
Jun 16, 2022 | 0.4281 | 0.4408 | 0.4100 | 0.4302 | 312,351 | -0.01(-1.33%) |
Jun 15, 2022 | 0.4500 | 0.4799 | 0.4212 | 0.4360 | 1,229,887 | -0.05(-9.54%) |
Jun 14, 2022 | 0.3910 | 0.8000 | 0.3800 | 0.4820 | 6,825,417 | +0.12(+31.66%) |
Jun 13, 2022 | 0.4000 | 0.4000 | 0.3626 | 0.3661 | 588,658 | -0.05(-12.65%) |
Jun 10, 2022 | 0.4000 | 0.4447 | 0.3800 | 0.4191 | 553,103 | +0.02(+4.77%) |
Jun 09, 2022 | 0.4300 | 0.4409 | 0.3823 | 0.4000 | 533,149 | -0.03(-6.56%) |
Jun 08, 2022 | 0.3900 | 0.4462 | 0.3800 | 0.4281 | 426,801 | +0.03(+7.00%) |
Jun 07, 2022 | 0.4676 | 0.4676 | 0.3900 | 0.4001 | 428,885 | -0.03(-6.93%) |
Jun 06, 2022 | 0.4500 | 0.4544 | 0.4021 | 0.4299 | 280,373 | -0.02(-4.47%) |
Jun 03, 2022 | 0.5100 | 0.5367 | 0.4101 | 0.4500 | 838,953 | -0.08(-15.09%) |
Jun 02, 2022 | 0.5200 | 0.5408 | 0.5000 | 0.5300 | 181,134 | -0.01(-1.80%) |
Jun 01, 2022 | 0.5200 | 0.5560 | 0.5010 | 0.5397 | 159,774 | -0.01(-1.10%) |
May 31, 2022 | 0.5116 | 0.5690 | 0.5000 | 0.5457 | 278,044 | +0.03(+4.94%) |
May 27, 2022 | 0.4922 | 0.5245 | 0.4656 | 0.5200 | 224,021 | +0.05(+10.66%) |
May 26, 2022 | 0.4769 | 0.5300 | 0.4588 | 0.4699 | 212,803 | +0.00(+0.95%) |
May 25, 2022 | 0.4657 | 0.5097 | 0.4381 | 0.4655 | 210,213 | -0.01(-3.04%) |
May 24, 2022 | 0.5300 | 0.5300 | 0.4700 | 0.4801 | 257,818 | -0.05(-9.42%) |
May 23, 2022 | 0.4800 | 0.5711 | 0.4528 | 0.5300 | 311,350 | +0.04(+8.16%) |
May 20, 2022 | 0.5490 | 0.5500 | 0.4800 | 0.4900 | 275,130 | -0.05(-8.45%) |
May 19, 2022 | 0.5300 | 0.5600 | 0.5100 | 0.5352 | 279,986 | +0.01(+0.96%) |
May 18, 2022 | 0.5701 | 0.5701 | 0.5100 | 0.5301 | 288,718 | -0.06(-9.60%) |
May 17, 2022 | 0.5480 | 0.6098 | 0.5363 | 0.5864 | 450,952 | -0.04(-6.16%) |
May 16, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6249 | 108,659 | +0.04(+7.24%) |
May 13, 2022 | 0.5565 | 0.6500 | 0.5450 | 0.5827 | 156,649 | +0.03(+4.71%) |
May 12, 2022 | 0.6200 | 0.6238 | 0.5102 | 0.5565 | 327,738 | -0.06(-10.24%) |
May 11, 2022 | 0.6900 | 0.6900 | 0.6139 | 0.6200 | 251,184 | -0.06(-8.97%) |
May 10, 2022 | 0.7600 | 0.7980 | 0.6601 | 0.6811 | 221,032 | -0.08(-10.38%) |
May 09, 2022 | 0.8200 | 0.8463 | 0.7300 | 0.7600 | 117,774 | -0.06(-7.32%) |
May 06, 2022 | 0.8100 | 0.8260 | 0.8000 | 0.8200 | 116,279 | -0.01(-1.15%) |
May 05, 2022 | 0.8500 | 0.8600 | 0.8001 | 0.8295 | 75,801 | -0.01(-1.62%) |
May 04, 2022 | 0.8300 | 0.8497 | 0.8001 | 0.8432 | 122,286 | +0.03(+3.08%) |
May 03, 2022 | 0.7600 | 0.8500 | 0.7200 | 0.8180 | 578,564 | +0.02(+2.84%) |
May 02, 2022 | 0.9090 | 0.9090 | 0.7740 | 0.7954 | 246,763 | -0.05(-6.42%) |
Apr 29, 2022 | 0.8700 | 0.8900 | 0.8378 | 0.8500 | 221,646 | -0.05(-5.58%) |
Apr 28, 2022 | 1.010 | 1.010 | 0.8601 | 0.9002 | 219,048 | -0.04(-4.23%) |
Apr 27, 2022 | 1.030 | 1.050 | 0.8700 | 0.9400 | 402,544 | -0.09(-8.74%) |
Apr 26, 2022 | 1.080 | 1.090 | 1.020 | 1.030 | 205,703 | -0.06(-5.50%) |
Apr 25, 2022 | 1.040 | 1.100 | 1.030 | 1.090 | 172,765 | +0.05(+4.81%) |
Apr 22, 2022 | 1.050 | 1.090 | 1.020 | 1.040 | 141,169 | -0.01(-0.95%) |
Apr 21, 2022 | 1.050 | 1.124 | 1.040 | 1.050 | 139,740 | -0.02(-1.87%) |
Apr 20, 2022 | 1.110 | 1.150 | 1.060 | 1.070 | 410,282 | -0.04(-3.60%) |
Apr 19, 2022 | 1.100 | 1.120 | 1.070 | 1.110 | 170,944 | +0.01(+0.91%) |
Apr 18, 2022 | 1.090 | 1.150 | 1.060 | 1.100 | 280,407 | +0.04(+3.77%) |
Apr 14, 2022 | 1.110 | 1.189 | 1.060 | 1.060 | 283,010 | -0.10(-8.62%) |
Apr 13, 2022 | 1.180 | 1.210 | 1.140 | 1.160 | 216,649 | -0.03(-2.52%) |
Apr 12, 2022 | 1.200 | 1.210 | 1.180 | 1.190 | 242,153 | +0.00(+0.00%) |
Apr 11, 2022 | 1.310 | 1.310 | 1.150 | 1.190 | 373,243 | -0.14(-10.53%) |
Apr 08, 2022 | 1.380 | 1.380 | 1.310 | 1.330 | 162,672 | -0.01(-0.75%) |
Apr 07, 2022 | 1.370 | 1.410 | 1.320 | 1.340 | 252,335 | +0.01(+0.75%) |
Apr 06, 2022 | 1.390 | 1.420 | 1.320 | 1.330 | 361,993 | -0.10(-6.99%) |
Apr 05, 2022 | 1.400 | 1.450 | 1.350 | 1.430 | 570,121 | +0.04(+2.88%) |
Apr 04, 2022 | 1.470 | 1.470 | 1.350 | 1.390 | 595,125 | +0.01(+0.72%) |