Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1539 | 0.1574 | 0.1380 | 0.1380 | 5,610,896 | -0.02(-12.95%) |
May 27, 2022 | 0.1482 | 0.1596 | 0.1482 | 0.1585 | 2,566,219 | +0.01(+7.75%) |
May 26, 2022 | 0.1448 | 0.1505 | 0.1437 | 0.1471 | 1,625,043 | +0.01(+5.74%) |
May 25, 2022 | 0.1289 | 0.1425 | 0.1289 | 0.1391 | 2,169,990 | +0.01(+7.96%) |
May 24, 2022 | 0.1368 | 0.1437 | 0.1277 | 0.1289 | 2,176,488 | -0.01(-6.61%) |
May 23, 2022 | 0.1380 | 0.1425 | 0.1368 | 0.1380 | 1,261,129 | -0.00(-0.82%) |
May 20, 2022 | 0.1414 | 0.1437 | 0.1334 | 0.1391 | 3,025,577 | +0.00(+0.00%) |
May 19, 2022 | 0.1460 | 0.1494 | 0.1391 | 0.1391 | 2,568,981 | -0.01(-5.43%) |
May 18, 2022 | 0.1539 | 0.1551 | 0.1437 | 0.1471 | 3,081,148 | +0.00(+2.38%) |
May 17, 2022 | 0.1380 | 0.1482 | 0.1357 | 0.1437 | 3,331,772 | +0.01(+5.00%) |
May 16, 2022 | 0.1437 | 0.1482 | 0.1357 | 0.1368 | 2,784,844 | +0.00(+0.84%) |
May 13, 2022 | 0.1277 | 0.1380 | 0.1277 | 0.1357 | 16,629,715 | +0.01(+6.25%) |
May 12, 2022 | 0.1243 | 0.1300 | 0.1203 | 0.1277 | 3,868,616 | +0.00(+3.70%) |
May 11, 2022 | 0.1289 | 0.1471 | 0.1232 | 0.1232 | 5,493,739 | -0.01(-4.42%) |
May 10, 2022 | 0.1368 | 0.1380 | 0.1289 | 0.1289 | 6,089,266 | -0.01(-4.24%) |
May 09, 2022 | 0.1460 | 0.1493 | 0.1334 | 0.1346 | 4,987,930 | -0.01(-7.81%) |
May 06, 2022 | 0.1574 | 0.1596 | 0.1448 | 0.1460 | 4,356,755 | -0.01(-7.25%) |
May 05, 2022 | 0.1654 | 0.1654 | 0.1574 | 0.1574 | 2,113,419 | -0.01(-5.48%) |
May 04, 2022 | 0.1585 | 0.1699 | 0.1545 | 0.1665 | 2,858,190 | +0.01(+3.55%) |
May 03, 2022 | 0.1642 | 0.1665 | 0.1574 | 0.1608 | 2,024,833 | -0.00(-0.70%) |
May 02, 2022 | 0.1608 | 0.1642 | 0.1585 | 0.1619 | 1,888,252 | +0.00(+0.00%) |
Apr 29, 2022 | 0.1619 | 0.1693 | 0.1539 | 0.1619 | 4,176,249 | -0.00(-2.74%) |
Apr 28, 2022 | 0.1665 | 0.1693 | 0.1596 | 0.1665 | 1,964,746 | +0.00(+1.39%) |
Apr 27, 2022 | 0.1711 | 0.1745 | 0.1631 | 0.1642 | 3,078,070 | -0.01(-4.00%) |
Apr 26, 2022 | 0.1768 | 0.1768 | 0.1688 | 0.1711 | 2,698,301 | -0.00(-1.96%) |
Apr 25, 2022 | 0.1756 | 0.1802 | 0.1733 | 0.1745 | 1,961,720 | -0.00(-0.65%) |
Apr 22, 2022 | 0.1756 | 0.1820 | 0.1733 | 0.1756 | 1,890,584 | +0.00(+0.00%) |
Apr 21, 2022 | 0.1904 | 0.1916 | 0.1745 | 0.1756 | 3,278,192 | -0.01(-4.94%) |
Apr 20, 2022 | 0.1893 | 0.1904 | 0.1825 | 0.1847 | 3,304,877 | -0.00(-2.41%) |
Apr 19, 2022 | 0.1847 | 0.1973 | 0.1802 | 0.1893 | 3,422,867 | +0.01(+3.75%) |
Apr 18, 2022 | 0.1950 | 0.1961 | 0.1825 | 0.1825 | 2,790,755 | -0.01(-5.33%) |
Apr 14, 2022 | 0.2030 | 0.2041 | 0.1927 | 0.1927 | 2,401,068 | -0.01(-4.52%) |
Apr 13, 2022 | 0.2018 | 0.2065 | 0.2007 | 0.2018 | 1,470,275 | +0.00(+0.00%) |
Apr 12, 2022 | 0.2087 | 0.2127 | 0.2007 | 0.2018 | 2,016,607 | -0.00(-2.21%) |
Apr 11, 2022 | 0.2053 | 0.2081 | 0.1996 | 0.2064 | 2,139,122 | +0.00(+0.00%) |
Apr 08, 2022 | 0.2155 | 0.2201 | 0.2064 | 0.2064 | 2,557,572 | -0.01(-5.73%) |
Apr 07, 2022 | 0.2224 | 0.2304 | 0.2121 | 0.2189 | 6,912,267 | -0.01(-3.03%) |
Apr 06, 2022 | 0.2155 | 0.2406 | 0.2081 | 0.2258 | 5,836,256 | +0.01(+3.66%) |
Apr 05, 2022 | 0.2452 | 0.2463 | 0.2138 | 0.2178 | 7,366,320 | -0.03(-12.39%) |
Apr 04, 2022 | 0.1859 | 0.2509 | 0.1859 | 0.2486 | 15,974,689 | +0.06(+31.33%) |
Apr 01, 2022 | 0.1859 | 0.1927 | 0.1802 | 0.1893 | 3,506,762 | +0.00(+1.84%) |
Mar 31, 2022 | 0.1927 | 0.1927 | 0.1802 | 0.1859 | 8,888,756 | -0.01(-3.55%) |
Mar 30, 2022 | 0.2018 | 0.2018 | 0.1904 | 0.1927 | 3,562,000 | -0.00(-2.31%) |
Mar 29, 2022 | 0.2018 | 0.2110 | 0.1973 | 0.1973 | 2,197,744 | -0.00(-1.70%) |
Mar 28, 2022 | 0.2041 | 0.2098 | 0.1939 | 0.2007 | 2,789,659 | -0.01(-3.82%) |
Mar 25, 2022 | 0.2144 | 0.2178 | 0.2041 | 0.2087 | 2,174,357 | -0.00(-2.14%) |
Mar 24, 2022 | 0.2144 | 0.2155 | 0.2058 | 0.2132 | 2,153,170 | -0.00(-0.53%) |
Mar 23, 2022 | 0.2155 | 0.2212 | 0.2103 | 0.2144 | 2,155,143 | -0.01(-3.59%) |
Mar 22, 2022 | 0.2155 | 0.2246 | 0.2110 | 0.2224 | 1,824,122 | +0.01(+2.63%) |
Mar 21, 2022 | 0.2372 | 0.2372 | 0.2098 | 0.2167 | 2,768,630 | -0.02(-8.21%) |
Mar 18, 2022 | 0.2155 | 0.2361 | 0.2121 | 0.2361 | 12,369,833 | +0.02(+11.29%) |
Mar 17, 2022 | 0.2018 | 0.2155 | 0.1996 | 0.2121 | 1,338,588 | +0.01(+2.76%) |
Mar 16, 2022 | 0.1984 | 0.2075 | 0.1984 | 0.2064 | 1,549,584 | +0.01(+5.23%) |
Mar 15, 2022 | 0.1836 | 0.2007 | 0.1836 | 0.1961 | 3,115,313 | +0.01(+4.88%) |
Mar 14, 2022 | 0.2007 | 0.2007 | 0.1836 | 0.1870 | 2,675,273 | -0.01(-6.29%) |
Mar 11, 2022 | 0.2144 | 0.2144 | 0.1956 | 0.1996 | 2,003,427 | -0.01(-6.42%) |
Mar 10, 2022 | 0.2212 | 0.2224 | 0.2132 | 0.2132 | 2,081,192 | -0.01(-3.61%) |
Mar 09, 2022 | 0.2132 | 0.2246 | 0.2111 | 0.2212 | 2,379,066 | +0.01(+4.86%) |
Mar 08, 2022 | 0.2053 | 0.2167 | 0.1996 | 0.2110 | 2,476,124 | +0.01(+2.78%) |
Mar 07, 2022 | 0.2053 | 0.2132 | 0.1984 | 0.2053 | 2,192,877 | +0.00(+1.12%) |
Mar 04, 2022 | 0.2167 | 0.2224 | 0.2030 | 0.2030 | 3,002,944 | -0.02(-7.77%) |
Mar 03, 2022 | 0.2258 | 0.2326 | 0.2155 | 0.2201 | 3,909,051 | +0.00(+0.00%) |
Mar 02, 2022 | 0.2098 | 0.2258 | 0.2041 | 0.2201 | 3,075,290 | +0.01(+4.89%) |