Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0871 | 0.0871 | 0.0800 | 0.0849 | 246,988 | -0.01(-7.72%) |
May 27, 2022 | 0.0910 | 0.0969 | 0.0820 | 0.0920 | 273,290 | +0.00(+3.37%) |
May 26, 2022 | 0.0848 | 0.0900 | 0.0780 | 0.0890 | 503,860 | +0.01(+11.25%) |
May 25, 2022 | 0.0814 | 0.0850 | 0.0759 | 0.0800 | 314,280 | -0.01(-11.11%) |
May 24, 2022 | 0.0900 | 0.0950 | 0.0878 | 0.0900 | 307,155 | +0.00(+0.00%) |
May 23, 2022 | 0.0980 | 0.0980 | 0.0850 | 0.0900 | 774,430 | -0.01(-7.79%) |
May 20, 2022 | 0.1000 | 0.1000 | 0.0711 | 0.0976 | 304,057 | -0.00(-2.40%) |
May 19, 2022 | 0.0730 | 0.1000 | 0.0730 | 0.1000 | 71,625 | +0.02(+28.70%) |
May 18, 2022 | 0.1000 | 0.1000 | 0.0761 | 0.0777 | 87,194 | -0.01(-13.57%) |
May 17, 2022 | 0.0768 | 0.0899 | 0.0699 | 0.0899 | 282,368 | +0.01(+8.18%) |
May 16, 2022 | 0.0900 | 0.0900 | 0.0751 | 0.0831 | 101,973 | -0.00(-4.70%) |
May 13, 2022 | 0.0670 | 0.0900 | 0.0655 | 0.0872 | 54,040 | +0.02(+30.15%) |
May 12, 2022 | 0.0670 | 0.0757 | 0.0670 | 0.0670 | 1,567 | -0.01(-10.67%) |
May 10, 2022 | 0.0750 | 0 | +0.01(+8.54%) | |||
May 09, 2022 | 0.0750 | 0.0795 | 0.0686 | 0.0691 | 220,340 | -0.01(-13.63%) |
May 06, 2022 | 0.0650 | 0.0848 | 0.0101 | 0.0800 | 381,386 | +0.00(+1.27%) |
May 05, 2022 | 0.0741 | 0.0898 | 0.0653 | 0.0790 | 213,300 | -0.00(-3.42%) |
May 04, 2022 | 0.0737 | 0.0818 | 0.0737 | 0.0818 | 2,600 | -0.01(-9.11%) |
May 03, 2022 | 0.0899 | 0.0900 | 0.0737 | 0.0900 | 2,540 | +0.00(+0.11%) |
May 02, 2022 | 0.0899 | 0.0899 | 0.0780 | 0.0899 | 208,544 | -0.01(-5.37%) |
Apr 29, 2022 | 0.0822 | 0.0950 | 0.0822 | 0.0950 | 5,950 | +0.01(+15.43%) |
Apr 28, 2022 | 0.0701 | 0.0823 | 0.0655 | 0.0823 | 13,825 | +0.01(+17.57%) |
Apr 27, 2022 | 0.0980 | 0.0980 | 0.0700 | 0.0700 | 6,365 | -0.01(-12.17%) |
Apr 26, 2022 | 0.0700 | 0.0830 | 0.0700 | 0.0797 | 246,889 | +0.01(+22.62%) |
Apr 25, 2022 | 0.0678 | 0.0678 | 0.0600 | 0.0650 | 30,500 | -0.00(-4.13%) |
Apr 22, 2022 | 0.0700 | 0.0700 | 0.0657 | 0.0678 | 3,005 | +0.00(+3.51%) |
Apr 21, 2022 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 1,640 | -0.00(-6.16%) |
Apr 20, 2022 | 0.0700 | 0.0700 | 0.0667 | 0.0698 | 69,760 | -0.01(-11.65%) |
Apr 19, 2022 | 0.0740 | 0.0790 | 0.0740 | 0.0790 | 5,120 | +0.01(+12.86%) |
Apr 18, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 152,737 | -0.01(-7.04%) |
Apr 14, 2022 | 0.0710 | 0.0800 | 0.0710 | 0.0753 | 11,550 | -0.00(-3.46%) |
Apr 13, 2022 | 0.0849 | 0.0849 | 0.0780 | 0.0780 | 61,080 | -0.00(-2.50%) |
Apr 12, 2022 | 0.0700 | 0.0898 | 0.0700 | 0.0800 | 9,502 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0701 | 0.0800 | 0.0701 | 0.0800 | 3,300 | +0.01(+9.44%) |
Apr 08, 2022 | 0.0750 | 0.0750 | 0.0726 | 0.0731 | 123,400 | -0.00(-6.28%) |
Apr 07, 2022 | 0.0899 | 0.0899 | 0.0700 | 0.0780 | 156,990 | +0.00(+2.50%) |
Apr 06, 2022 | 0.0790 | 0.0856 | 0.0761 | 0.0761 | 101,000 | -0.01(-15.35%) |
Apr 05, 2022 | 0.0705 | 0.0950 | 0.0705 | 0.0899 | 69,097 | +0.01(+14.96%) |
Apr 04, 2022 | 0.0950 | 0.0997 | 0.0710 | 0.0782 | 520,920 | -0.02(-17.68%) |
Apr 01, 2022 | 0.0807 | 0.0950 | 0.0807 | 0.0950 | 46,749 | +0.02(+24.51%) |
Mar 31, 2022 | 0.0800 | 0.0841 | 0.0723 | 0.0763 | 104,396 | -0.00(-4.62%) |
Mar 30, 2022 | 0.0830 | 0.0960 | 0.0749 | 0.0800 | 606,446 | -0.01(-11.11%) |
Mar 29, 2022 | 0.1000 | 0.1100 | 0.0830 | 0.0900 | 461,147 | -0.01(-7.69%) |
Mar 28, 2022 | 0.0946 | 0.1090 | 0.0946 | 0.0975 | 487,479 | +0.01(+8.33%) |
Mar 25, 2022 | 0.1045 | 0.1089 | 0.0900 | 0.0900 | 356,300 | -0.01(-8.16%) |
Mar 24, 2022 | 0.0980 | 0.0988 | 0.0980 | 0.0980 | 6,715 | -0.00(-1.01%) |
Mar 23, 2022 | 0.1089 | 0.1089 | 0.0981 | 0.0990 | 48,625 | +0.01(+10.00%) |
Mar 22, 2022 | 0.0848 | 0.0900 | 0.0813 | 0.0900 | 124,631 | +0.01(+6.13%) |
Mar 21, 2022 | 0.0820 | 0.0883 | 0.0763 | 0.0848 | 48,688 | +0.00(+3.41%) |
Mar 18, 2022 | 0.0900 | 0.1040 | 0.0820 | 0.0820 | 476,044 | -0.00(-4.65%) |
Mar 17, 2022 | 0.0825 | 0.0860 | 0.0825 | 0.0860 | 21,251 | +0.01(+7.50%) |
Mar 16, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 143,375 | +0.00(+5.26%) |
Mar 15, 2022 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 101,000 | +0.00(+1.33%) |
Mar 14, 2022 | 0.0800 | 0.0800 | 0.0721 | 0.0750 | 35,924 | +0.01(+7.76%) |
Mar 11, 2022 | 0.0848 | 0.0848 | 0.0638 | 0.0696 | 659,272 | -0.01(-13.00%) |
Mar 10, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 89,852 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0800 | 0.0850 | 0.0740 | 0.0800 | 164,500 | -0.01(-11.11%) |
Mar 08, 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 349,900 | +0.00(+0.00%) |
Mar 07, 2022 | 0.1000 | 0.1090 | 0.0800 | 0.0900 | 158,803 | +0.02(+21.62%) |
Mar 04, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 10,000 | +0.00(+0.00%) |
Mar 03, 2022 | 0.0900 | 0.0900 | 0.0653 | 0.0740 | 229,555 | -0.00(-5.37%) |
Mar 02, 2022 | 0.0828 | 0.0828 | 0.0765 | 0.0782 | 302,950 | -0.01(-13.11%) |