Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0197 | 0.0197 | 0.0150 | 0.0182 | 3,396,000 | +0.00(+21.33%) |
Apr 28, 2022 | 0.0190 | 0.0190 | 0.0130 | 0.0150 | 132,910 | +0.00(+11.11%) |
Apr 27, 2022 | 0.0135 | 0.0190 | 0.0135 | 0.0135 | 101,976 | -0.01(-30.77%) |
Apr 26, 2022 | 0.0199 | 0.0199 | 0.0151 | 0.0195 | 243,050 | -0.00(-4.41%) |
Apr 25, 2022 | 0.0189 | 0.0204 | 0.0186 | 0.0204 | 149,504 | +0.00(+9.09%) |
Apr 22, 2022 | 0.0189 | 0.0189 | 0.0145 | 0.0187 | 136,308 | -0.00(-1.06%) |
Apr 21, 2022 | 0.0166 | 0.0189 | 0.0166 | 0.0189 | 124,000 | +0.00(+18.12%) |
Apr 20, 2022 | 0.0160 | 0.0189 | 0.0160 | 0.0160 | 36,000 | -0.00(-5.33%) |
Apr 19, 2022 | 0.0204 | 0.0204 | 0.0169 | 0.0169 | 62,300 | -0.00(-16.75%) |
Apr 18, 2022 | 0.0203 | 0.0203 | 0.0175 | 0.0203 | 66,190 | -0.00(-9.78%) |
Apr 14, 2022 | 0.0192 | 0.0225 | 0.0153 | 0.0225 | 27,300 | +0.01(+50.00%) |
Apr 13, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 201 | -0.00(-16.67%) |
Apr 12, 2022 | 0.0207 | 0.0207 | 0.0170 | 0.0180 | 111,100 | -0.00(-13.46%) |
Apr 11, 2022 | 0.0206 | 0.0210 | 0.0158 | 0.0208 | 105,779 | +0.00(+2.97%) |
Apr 08, 2022 | 0.0207 | 0.0207 | 0.0179 | 0.0202 | 138,109 | -0.00(-2.42%) |
Apr 07, 2022 | 0.0207 | 0.0207 | 0.0189 | 0.0207 | 93,745 | +0.00(+3.50%) |
Apr 06, 2022 | 0.0207 | 0.0207 | 0.0190 | 0.0200 | 42,382 | +0.00(+9.89%) |
Apr 05, 2022 | 0.0149 | 0.0209 | 0.0149 | 0.0182 | 311,724 | -0.00(-17.65%) |
Apr 04, 2022 | 0.0207 | 0.0221 | 0.0200 | 0.0221 | 281,959 | +0.00(+5.24%) |
Apr 01, 2022 | 0.0153 | 0.0210 | 0.0153 | 0.0210 | 32,700 | +0.00(+3.96%) |
Mar 31, 2022 | 0.0216 | 0.0216 | 0.0154 | 0.0202 | 40,200 | -0.00(-10.22%) |
Mar 30, 2022 | 0.0225 | 0.0225 | 0.0198 | 0.0225 | 37,800 | -0.00(-3.43%) |
Mar 29, 2022 | 0.0224 | 0.0233 | 0.0210 | 0.0233 | 558,868 | +0.00(+4.02%) |
Mar 28, 2022 | 0.0224 | 0.0224 | 0.0213 | 0.0224 | 331,950 | +0.00(+6.67%) |
Mar 25, 2022 | 0.0213 | 0.0213 | 0.0185 | 0.0210 | 165,500 | +0.00(+8.81%) |
Mar 24, 2022 | 0.0221 | 0.0221 | 0.0193 | 0.0193 | 49,993 | -0.00(-5.39%) |
Mar 23, 2022 | 0.0204 | 0.0204 | 0.0200 | 0.0204 | 1,020,850 | +0.00(+2.00%) |
Mar 22, 2022 | 0.0212 | 0.0245 | 0.0200 | 0.0200 | 895,142 | -0.00(-5.21%) |
Mar 21, 2022 | 0.0157 | 0.0230 | 0.0157 | 0.0211 | 1,247,500 | +0.01(+40.67%) |
Mar 18, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 105,700 | -0.01(-25.00%) |
Mar 17, 2022 | 0.0390 | 0.0390 | 0.0170 | 0.0200 | 137,150 | -0.00(-0.50%) |
Mar 16, 2022 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 65,000 | +0.00(+21.08%) |
Mar 14, 2022 | 0.0166 | 0 | -0.00(-2.35%) | |||
Mar 11, 2022 | 0.0204 | 0.0204 | 0.0170 | 0.0170 | 5,300 | -0.00(-15.84%) |
Mar 10, 2022 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 5,755 | -0.00(-0.49%) |
Mar 09, 2022 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 6,000 | +0.00(+19.41%) |
Mar 08, 2022 | 0.0158 | 0.0172 | 0.0150 | 0.0170 | 235,815 | +0.00(+3.66%) |
Mar 07, 2022 | 0.0178 | 0.0178 | 0.0164 | 0.0164 | 12,684 | +0.00(+1.23%) |
Mar 02, 2022 | 0.0162 | 0 | -0.00(-7.95%) | |||
Feb 28, 2022 | 0.0176 | 0 | +0.00(+2.92%) | |||
Feb 25, 2022 | 0.0171 | 0.0171 | 0.0167 | 0.0171 | 482,000 | +0.00(+8.23%) |
Feb 24, 2022 | 0.0158 | 0.0167 | 0.0158 | 0.0158 | 10,500 | -0.00(-11.73%) |
Feb 23, 2022 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 109,321 | -0.00(-8.21%) |
Feb 22, 2022 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 14,500 | -0.00(-9.30%) |
Feb 18, 2022 | 0.0215 | 0 | +0.00(+10.26%) | |||
Feb 17, 2022 | 0.0214 | 0.0214 | 0.0195 | 0.0195 | 1,199 | -0.00(-8.45%) |
Feb 16, 2022 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 5,000 | -0.00(-3.62%) |
Feb 15, 2022 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 75,000 | +0.00(+10.50%) |
Feb 14, 2022 | 0.0219 | 0.0219 | 0.0200 | 0.0200 | 103,000 | -0.00(-3.85%) |
Feb 10, 2022 | 0.0208 | 0 | -0.00(-13.33%) | |||
Feb 09, 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 277,500 | +0.00(+6.67%) |
Feb 08, 2022 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,000 | -0.00(-6.64%) |
Feb 07, 2022 | 0.0213 | 0.0241 | 0.0213 | 0.0241 | 7,234 | -0.00(-10.74%) |
Feb 04, 2022 | 0.0217 | 0.0270 | 0.0217 | 0.0270 | 18,100 | +0.00(+8.00%) |
Feb 03, 2022 | 0.0220 | 0.0250 | 0.0250 | 75,966 | +0.00(+23.15%) | |
Feb 02, 2022 | 0.0250 | 0.0250 | 0.0203 | 0.0203 | 4,000 | -0.00(-13.62%) |