Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0404 | 0.0404 | 0.0351 | 0.0375 | 50,374 | -0.00(-6.25%) |
Apr 28, 2022 | 0.0400 | 0.0400 | 0.0371 | 0.0400 | 16,575 | +0.00(+14.29%) |
Apr 27, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 812 | +0.00(+2.04%) |
Apr 26, 2022 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 2,028 | -0.00(-4.72%) |
Apr 25, 2022 | 0.0405 | 0.0405 | 0.0360 | 0.0360 | 26,768 | -0.00(-7.22%) |
Apr 22, 2022 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 5,069 | -0.00(-9.77%) |
Apr 21, 2022 | 0.0450 | 0.0450 | 0.0384 | 0.0430 | 21,087 | -0.00(-4.44%) |
Apr 20, 2022 | 0.0389 | 0.0455 | 0.0350 | 0.0450 | 382,100 | +0.00(+12.50%) |
Apr 19, 2022 | 0.0383 | 0.0447 | 0.0375 | 0.0400 | 9,580 | -0.00(-10.51%) |
Apr 18, 2022 | 0.0444 | 0.0447 | 0.0357 | 0.0447 | 103,406 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0380 | 0.0447 | 0.0350 | 0.0447 | 10,450 | +0.01(+20.81%) |
Apr 13, 2022 | 0.0410 | 0.0440 | 0.0370 | 0.0370 | 5,750 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0370 | 106 | -0.00(-7.50%) | |||
Apr 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,550 | +0.00(+1.01%) |
Apr 07, 2022 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 562 | -0.00(-6.60%) |
Apr 04, 2022 | 0.0424 | 0 | -0.00(-5.78%) | |||
Apr 01, 2022 | 0.0419 | 0.0450 | 0.0419 | 0.0450 | 52,150 | +0.00(+1.81%) |
Mar 31, 2022 | 0.0431 | 0.0442 | 0.0431 | 0.0442 | 14,687 | +0.00(+4.49%) |
Mar 30, 2022 | 0.0395 | 0.0452 | 0.0395 | 0.0423 | 3,408 | +0.00(+3.93%) |
Mar 29, 2022 | 0.0385 | 0.0407 | 0.0360 | 0.0407 | 4,864 | +0.00(+9.12%) |
Mar 28, 2022 | 0.0450 | 0.0450 | 0.0351 | 0.0373 | 62,367 | -0.01(-13.26%) |
Mar 25, 2022 | 0.0352 | 0.0446 | 0.0352 | 0.0430 | 73,044 | +0.00(+6.70%) |
Mar 24, 2022 | 0.0388 | 0.0407 | 0.0388 | 0.0403 | 56,077 | -0.00(-10.44%) |
Mar 23, 2022 | 0.0490 | 0.0490 | 0.0380 | 0.0450 | 48,870 | -0.00(-1.32%) |
Mar 22, 2022 | 0.0343 | 0.0460 | 0.0343 | 0.0456 | 19,200 | +0.01(+19.69%) |
Mar 21, 2022 | 0.0395 | 0.0407 | 0.0381 | 0.0381 | 15,000 | +0.00(+0.26%) |
Mar 18, 2022 | 0.0340 | 0.0406 | 0.0340 | 0.0380 | 17,375 | -0.00(-11.42%) |
Mar 17, 2022 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 500 | +0.01(+16.58%) |
Mar 16, 2022 | 0.0415 | 0.0451 | 0.0310 | 0.0368 | 230,683 | -0.00(-0.54%) |
Mar 15, 2022 | 0.0370 | 0.0375 | 0.0364 | 0.0370 | 23,402 | -0.00(-1.33%) |
Mar 14, 2022 | 0.0490 | 0.0490 | 0.0375 | 0.0375 | 87,918 | -0.00(-6.25%) |
Mar 11, 2022 | 0.0452 | 0.0491 | 0.0400 | 0.0400 | 4,421 | -0.00(-9.30%) |
Mar 10, 2022 | 0.0435 | 0.0442 | 0.0370 | 0.0441 | 142,302 | +0.01(+19.19%) |
Mar 09, 2022 | 0.0360 | 0.0397 | 0.0357 | 0.0370 | 203,929 | +0.00(+10.45%) |
Mar 08, 2022 | 0.0420 | 0.0430 | 0.0317 | 0.0335 | 143,717 | -0.01(-25.56%) |
Mar 07, 2022 | 0.0477 | 0.0477 | 0.0421 | 0.0450 | 13,343 | -0.00(-6.25%) |
Mar 04, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,050 | +0.00(+0.00%) |
Mar 03, 2022 | 0.0500 | 0.0500 | 0.0454 | 0.0480 | 4,341 | -0.00(-1.03%) |
Mar 02, 2022 | 0.0453 | 0.0485 | 0.0430 | 0.0485 | 9,979 | +0.01(+12.79%) |
Mar 01, 2022 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 85,405 | +0.00(+7.23%) |
Feb 28, 2022 | 0.0450 | 0.0450 | 0.0401 | 0.0401 | 28,301 | -0.00(-8.03%) |
Feb 25, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0436 | 15,225 | -0.00(-0.91%) |
Feb 24, 2022 | 0.0455 | 0.0480 | 0.0430 | 0.0440 | 16,985 | -0.00(-7.17%) |
Feb 23, 2022 | 0.0455 | 0.0476 | 0.0431 | 0.0474 | 40,750 | +0.00(+0.85%) |
Feb 22, 2022 | 0.0418 | 0.0476 | 0.0418 | 0.0470 | 28,233 | +0.00(+9.05%) |
Feb 18, 2022 | 0.0431 | 0 | -0.00(-4.43%) | |||
Feb 17, 2022 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 520 | -0.00(-1.31%) |
Feb 16, 2022 | 0.0493 | 0.0493 | 0.0457 | 0.0457 | 2,357 | -0.00(-8.60%) |
Feb 15, 2022 | 0.0500 | 0.0500 | 0.0431 | 0.0500 | 25,976 | +0.01(+12.36%) |
Feb 14, 2022 | 0.0500 | 0.0500 | 0.0445 | 0.0445 | 900 | -0.00(-7.87%) |
Feb 11, 2022 | 0.0500 | 0.0500 | 0.0458 | 0.0483 | 16,383 | +0.00(+11.29%) |
Feb 10, 2022 | 0.0484 | 0.0484 | 0.0434 | 0.0434 | 8,827 | -0.01(-13.20%) |
Feb 09, 2022 | 0.0478 | 0.0500 | 0.0429 | 0.0500 | 52,916 | +0.01(+12.36%) |
Feb 08, 2022 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 4,000 | -0.00(-1.11%) |
Feb 07, 2022 | 0.0457 | 0.0469 | 0.0450 | 0.0450 | 3,915 | +0.00(+12.50%) |
Feb 04, 2022 | 0.0457 | 0.0489 | 0.0400 | 0.0400 | 3,711 | -0.01(-16.32%) |
Feb 03, 2022 | 0.0456 | 0.0450 | 0.0478 | 115,306 | -0.00(-0.42%) | |
Feb 02, 2022 | 0.0515 | 0.0538 | 0.0480 | 0.0480 | 12,602 | -0.00(-4.00%) |