Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4101 | 0.4850 | 0.3860 | 0.4350 | 615,505 | +0.02(+4.82%) |
Jun 29, 2022 | 0.4399 | 0.4399 | 0.4010 | 0.4150 | 211,166 | -0.03(-5.68%) |
Jun 28, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 40,290 | -0.02(-4.62%) |
Jun 27, 2022 | 0.4487 | 0.4735 | 0.4487 | 0.4613 | 70,333 | +0.01(+2.81%) |
Jun 24, 2022 | 0.4500 | 0.4850 | 0.4311 | 0.4487 | 157,623 | +0.00(+0.58%) |
Jun 23, 2022 | 0.4470 | 0.4850 | 0.4460 | 0.4461 | 98,983 | -0.00(-0.87%) |
Jun 22, 2022 | 0.4270 | 0.4800 | 0.4111 | 0.4500 | 114,390 | +0.02(+5.39%) |
Jun 21, 2022 | 0.4500 | 0.4611 | 0.3801 | 0.4270 | 448,000 | -0.01(-2.95%) |
Jun 17, 2022 | 0.4055 | 0.4833 | 0.4050 | 0.4400 | 109,414 | +0.02(+5.26%) |
Jun 16, 2022 | 0.4500 | 0.4501 | 0.4000 | 0.4180 | 123,987 | -0.03(-7.34%) |
Jun 15, 2022 | 0.4850 | 0.4850 | 0.4510 | 0.4511 | 108,854 | -0.03(-6.99%) |
Jun 14, 2022 | 0.5161 | 0.5161 | 0.4501 | 0.4850 | 118,213 | -0.01(-2.06%) |
Jun 13, 2022 | 0.5400 | 0.5449 | 0.4701 | 0.4952 | 206,367 | -0.03(-6.50%) |
Jun 10, 2022 | 0.4400 | 0.5400 | 0.4120 | 0.5296 | 564,429 | +0.09(+19.71%) |
Jun 09, 2022 | 0.4267 | 0.4466 | 0.3858 | 0.4424 | 237,832 | +0.02(+3.66%) |
Jun 08, 2022 | 0.4000 | 0.4270 | 0.3900 | 0.4268 | 284,405 | +0.03(+6.70%) |
Jun 07, 2022 | 0.3764 | 0.4141 | 0.3700 | 0.4000 | 215,622 | +0.02(+5.26%) |
Jun 06, 2022 | 0.3852 | 0.3852 | 0.3680 | 0.3800 | 68,307 | +0.00(+1.25%) |
Jun 03, 2022 | 0.3900 | 0.3950 | 0.3550 | 0.3753 | 177,287 | -0.01(-3.15%) |
Jun 02, 2022 | 0.4200 | 0.4200 | 0.3800 | 0.3875 | 115,053 | +0.00(+0.54%) |
Jun 01, 2022 | 0.3980 | 0.4200 | 0.3801 | 0.3854 | 164,318 | -0.01(-3.65%) |
May 31, 2022 | 0.4200 | 0.4316 | 0.3900 | 0.4000 | 779,013 | -0.02(-4.76%) |
May 27, 2022 | 0.4400 | 0.4445 | 0.4150 | 0.4200 | 226,240 | -0.00(-0.24%) |
May 26, 2022 | 0.3900 | 0.4300 | 0.3830 | 0.4210 | 454,743 | +0.04(+10.01%) |
May 25, 2022 | 0.4274 | 0.4274 | 0.3701 | 0.3827 | 592,984 | +0.00(+0.71%) |
May 24, 2022 | 0.4565 | 0.4611 | 0.3700 | 0.3800 | 962,334 | -0.08(-16.58%) |
May 23, 2022 | 0.4500 | 0.5400 | 0.3502 | 0.4555 | 5,029,066 | -0.80(-63.85%) |
May 20, 2022 | 1.250 | 1.270 | 1.223 | 1.260 | 40,790 | +0.01(+0.80%) |
May 19, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 22,938 | -0.05(-3.85%) |
May 18, 2022 | 1.390 | 1.390 | 1.300 | 1.300 | 44,040 | -0.07(-5.11%) |
May 17, 2022 | 1.370 | 1.380 | 1.370 | 1.370 | 66,115 | +0.02(+1.48%) |
May 16, 2022 | 1.370 | 1.400 | 1.320 | 1.350 | 84,159 | +0.06(+4.65%) |
May 13, 2022 | 1.335 | 1.335 | 1.200 | 1.290 | 48,119 | +0.07(+5.74%) |
May 12, 2022 | 1.360 | 1.360 | 1.220 | 1.220 | 83,951 | -0.16(-11.59%) |
May 11, 2022 | 1.360 | 1.400 | 1.330 | 1.380 | 125,201 | +0.06(+4.55%) |
May 10, 2022 | 1.370 | 1.370 | 1.300 | 1.320 | 143,095 | -0.05(-3.65%) |
May 09, 2022 | 1.440 | 1.440 | 1.350 | 1.370 | 123,628 | -0.04(-2.84%) |
May 06, 2022 | 1.410 | 1.450 | 1.290 | 1.410 | 161,681 | +0.08(+6.02%) |
May 05, 2022 | 1.340 | 1.360 | 1.310 | 1.330 | 60,450 | +0.04(+3.10%) |
May 04, 2022 | 1.290 | 1.290 | 1.210 | 1.290 | 34,374 | +0.05(+4.03%) |
May 03, 2022 | 1.250 | 1.296 | 1.225 | 1.240 | 49,790 | +0.01(+0.81%) |
May 02, 2022 | 1.240 | 1.240 | 1.170 | 1.230 | 66,972 | +0.05(+4.24%) |
Apr 29, 2022 | 1.180 | 1.180 | 1.150 | 1.180 | 182,807 | -0.03(-2.48%) |
Apr 28, 2022 | 1.270 | 1.270 | 1.200 | 1.210 | 54,375 | -0.02(-1.63%) |
Apr 27, 2022 | 1.220 | 1.270 | 1.200 | 1.230 | 64,925 | +0.01(+0.82%) |
Apr 26, 2022 | 1.250 | 1.270 | 1.220 | 1.220 | 52,459 | -0.03(-2.40%) |
Apr 25, 2022 | 1.380 | 1.384 | 1.230 | 1.250 | 200,780 | -0.15(-10.71%) |
Apr 22, 2022 | 1.400 | 1.418 | 1.400 | 1.400 | 28,131 | -0.01(-0.71%) |
Apr 21, 2022 | 1.430 | 1.430 | 1.345 | 1.410 | 115,786 | +0.01(+0.71%) |
Apr 20, 2022 | 1.380 | 1.490 | 1.340 | 1.400 | 128,123 | +0.00(+0.00%) |
Apr 19, 2022 | 1.300 | 1.400 | 1.300 | 1.400 | 97,605 | +0.10(+7.69%) |
Apr 18, 2022 | 1.370 | 1.400 | 1.300 | 1.300 | 76,614 | -0.10(-7.14%) |
Apr 14, 2022 | 1.340 | 1.400 | 1.330 | 1.400 | 154,966 | +0.07(+5.26%) |
Apr 13, 2022 | 1.320 | 1.350 | 1.270 | 1.330 | 93,996 | +0.00(+0.00%) |
Apr 12, 2022 | 1.280 | 1.348 | 1.270 | 1.330 | 209,037 | +0.04(+3.10%) |
Apr 11, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 94,147 | +0.04(+3.20%) |
Apr 08, 2022 | 1.250 | 1.290 | 1.230 | 1.250 | 109,509 | +0.03(+2.46%) |
Apr 07, 2022 | 1.260 | 1.260 | 1.200 | 1.220 | 91,517 | -0.01(-0.81%) |
Apr 06, 2022 | 1.240 | 1.250 | 1.200 | 1.230 | 73,979 | -0.03(-2.38%) |
Apr 05, 2022 | 1.290 | 1.290 | 1.240 | 1.260 | 35,937 | -0.02(-1.56%) |
Apr 04, 2022 | 1.250 | 1.300 | 1.212 | 1.280 | 217,522 | +0.06(+4.92%) |