Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0583 | 0.0593 | 0.0410 | 0.0593 | 104,855 | +0.01(+18.13%) |
Apr 28, 2022 | 0.0546 | 0.0590 | 0.0466 | 0.0502 | 141,562 | +0.00(+0.40%) |
Apr 27, 2022 | 0.0557 | 0.0557 | 0.0495 | 0.0500 | 14,903 | -0.01(-9.75%) |
Apr 26, 2022 | 0.0597 | 0.0597 | 0.0536 | 0.0554 | 20,970 | -0.00(-1.07%) |
Apr 25, 2022 | 0.0557 | 0.0625 | 0.0537 | 0.0560 | 18,061 | +0.00(+0.00%) |
Apr 22, 2022 | 0.0545 | 0.0610 | 0.0545 | 0.0560 | 82,199 | -0.00(-4.11%) |
Apr 21, 2022 | 0.0512 | 0.0608 | 0.0512 | 0.0584 | 87,658 | +0.01(+14.51%) |
Apr 20, 2022 | 0.0440 | 0.0600 | 0.0440 | 0.0510 | 11,705 | -0.00(-2.30%) |
Apr 19, 2022 | 0.0520 | 0.0539 | 0.0520 | 0.0522 | 10,050 | +0.00(+3.98%) |
Apr 18, 2022 | 0.0500 | 0.0533 | 0.0470 | 0.0502 | 77,763 | -0.00(-4.20%) |
Apr 14, 2022 | 0.0518 | 0.0550 | 0.0504 | 0.0524 | 33,337 | -0.00(-5.59%) |
Apr 13, 2022 | 0.0524 | 0.0555 | 0.0523 | 0.0555 | 38,931 | +0.00(+2.78%) |
Apr 12, 2022 | 0.0505 | 0.0540 | 0.0505 | 0.0540 | 19,295 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0477 | 0.0596 | 0.0477 | 0.0540 | 258,042 | -0.00(-5.26%) |
Apr 08, 2022 | 0.0500 | 0.0570 | 0.0485 | 0.0570 | 68,930 | +0.01(+19.25%) |
Apr 07, 2022 | 0.0500 | 0.0500 | 0.0478 | 0.0478 | 198,210 | -0.00(-3.63%) |
Apr 06, 2022 | 0.0579 | 0.0579 | 0.0477 | 0.0496 | 59,282 | -0.01(-12.06%) |
Apr 05, 2022 | 0.0600 | 0.0608 | 0.0552 | 0.0564 | 3,400 | -0.00(-6.00%) |
Apr 04, 2022 | 0.0602 | 0.0638 | 0.0560 | 0.0600 | 120,448 | -0.00(-1.32%) |
Apr 01, 2022 | 0.0550 | 0.0675 | 0.0550 | 0.0608 | 52,411 | +0.00(+3.05%) |
Mar 31, 2022 | 0.0602 | 0.0646 | 0.0590 | 0.0590 | 110,705 | -0.00(-1.67%) |
Mar 30, 2022 | 0.0638 | 0.0682 | 0.0600 | 0.0600 | 98,459 | +0.00(+1.52%) |
Mar 29, 2022 | 0.0642 | 0.0642 | 0.0590 | 0.0591 | 45,835 | -0.01(-9.49%) |
Mar 28, 2022 | 0.0500 | 0.0675 | 0.0500 | 0.0653 | 56,443 | +0.01(+18.51%) |
Mar 25, 2022 | 0.0440 | 0.0600 | 0.0440 | 0.0551 | 159,204 | +0.01(+10.20%) |
Mar 24, 2022 | 0.0440 | 0.0600 | 0.0440 | 0.0500 | 104,442 | -0.00(-3.10%) |
Mar 23, 2022 | 0.0450 | 0.0531 | 0.0450 | 0.0516 | 215,162 | +0.00(+3.20%) |
Mar 22, 2022 | 0.0463 | 0.0528 | 0.0463 | 0.0500 | 440,676 | -0.00(-1.96%) |
Mar 21, 2022 | 0.0450 | 0.0561 | 0.0436 | 0.0510 | 161,091 | -0.00(-1.16%) |
Mar 18, 2022 | 0.0397 | 0.0590 | 0.0352 | 0.0516 | 666,896 | +0.01(+30.30%) |
Mar 17, 2022 | 0.0396 | 0.0413 | 0.0351 | 0.0396 | 955,138 | -0.01(-13.35%) |
Mar 16, 2022 | 0.0810 | 0.0864 | 0.0457 | 0.0457 | 1,808,074 | -0.04(-46.24%) |
Mar 15, 2022 | 0.0870 | 0.0960 | 0.0824 | 0.0850 | 61,829 | -0.01(-7.91%) |
Mar 14, 2022 | 0.0957 | 0.0957 | 0.0908 | 0.0923 | 52,019 | -0.00(-2.33%) |
Mar 11, 2022 | 0.1002 | 0.1090 | 0.0900 | 0.0945 | 137,550 | -0.01(-5.22%) |
Mar 10, 2022 | 0.0994 | 0.0999 | 0.0953 | 0.0997 | 99,720 | +0.00(+2.89%) |
Mar 09, 2022 | 0.0952 | 0.0995 | 0.0924 | 0.0969 | 20,592 | +0.00(+5.33%) |
Mar 08, 2022 | 0.0997 | 0.0997 | 0.0920 | 0.0920 | 20,062 | -0.00(-4.76%) |
Mar 07, 2022 | 0.0875 | 0.1040 | 0.0810 | 0.0966 | 188,990 | +0.00(+4.32%) |
Mar 04, 2022 | 0.0902 | 0.1025 | 0.0902 | 0.0926 | 48,089 | +0.00(+0.65%) |
Mar 03, 2022 | 0.1000 | 0.1025 | 0.0920 | 0.0920 | 34,425 | -0.01(-7.07%) |
Mar 02, 2022 | 0.0920 | 0.1000 | 0.0905 | 0.0990 | 64,188 | +0.01(+9.39%) |
Mar 01, 2022 | 0.1030 | 0.1030 | 0.0905 | 0.0905 | 113,688 | -0.01(-8.12%) |
Feb 28, 2022 | 0.1000 | 0.1100 | 0.0950 | 0.0985 | 57,062 | -0.00(-1.50%) |
Feb 25, 2022 | 0.1085 | 0.1095 | 0.1000 | 0.1000 | 79,118 | -0.00(-0.99%) |
Feb 24, 2022 | 0.1033 | 0.1081 | 0.1000 | 0.1010 | 37,766 | -0.00(-0.30%) |
Feb 23, 2022 | 0.1100 | 0.1100 | 0.1007 | 0.1013 | 81,072 | -0.00(-3.43%) |
Feb 22, 2022 | 0.1082 | 0.1290 | 0.1049 | 0.1049 | 83,912 | -0.01(-10.72%) |
Feb 18, 2022 | 0.1175 | 0 | -0.00(-0.42%) | |||
Feb 17, 2022 | 0.1188 | 0.1250 | 0.1134 | 0.1180 | 154,607 | -0.01(-6.35%) |
Feb 16, 2022 | 0.1040 | 0.1260 | 0.1040 | 0.1260 | 112,285 | +0.01(+10.62%) |
Feb 15, 2022 | 0.1138 | 0.1256 | 0.1137 | 0.1139 | 78,645 | -0.01(-6.26%) |
Feb 14, 2022 | 0.1124 | 0.1224 | 0.1117 | 0.1215 | 42,204 | +0.01(+5.65%) |
Feb 11, 2022 | 0.1116 | 0.1230 | 0.1102 | 0.1150 | 36,354 | -0.00(-4.17%) |
Feb 10, 2022 | 0.1202 | 0.1202 | 0.1135 | 0.1200 | 86,866 | -0.00(-1.88%) |
Feb 09, 2022 | 0.1132 | 0.1228 | 0.1132 | 0.1223 | 58,304 | +0.00(+1.92%) |
Feb 08, 2022 | 0.1190 | 0.1200 | 0.1051 | 0.1200 | 260,755 | +0.00(+0.93%) |
Feb 07, 2022 | 0.1250 | 0.1250 | 0.1070 | 0.1189 | 85,525 | +0.00(+1.62%) |
Feb 04, 2022 | 0.1330 | 0.1330 | 0.1100 | 0.1170 | 849,880 | +0.00(+0.00%) |
Feb 03, 2022 | 0.1420 | 0.1170 | 0.1170 | 699,584 | -0.01(-10.69%) | |
Feb 02, 2022 | 0.1430 | 0.1575 | 0.1290 | 0.1310 | 300,175 | -0.02(-11.19%) |