Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0540 | 0.0598 | 0.0427 | 0.0564 | 227,619 | -0.00(-6.00%) |
May 27, 2022 | 0.0639 | 0.0682 | 0.0580 | 0.0600 | 33,689 | -0.00(-3.07%) |
May 26, 2022 | 0.0731 | 0.0731 | 0.0504 | 0.0619 | 42,347 | +0.01(+13.79%) |
May 25, 2022 | 0.0557 | 0.0600 | 0.0504 | 0.0544 | 49,876 | +0.00(+7.30%) |
May 24, 2022 | 0.0605 | 0.0605 | 0.0460 | 0.0507 | 33,049 | +0.00(+0.40%) |
May 23, 2022 | 0.0534 | 0.0600 | 0.0469 | 0.0505 | 132,674 | +0.00(+10.26%) |
May 20, 2022 | 0.0425 | 0.0550 | 0.0425 | 0.0458 | 40,270 | +0.00(+6.02%) |
May 19, 2022 | 0.0426 | 0.0550 | 0.0426 | 0.0432 | 46,853 | -0.01(-11.11%) |
May 18, 2022 | 0.0585 | 0.0585 | 0.0426 | 0.0486 | 89,365 | +0.00(+8.72%) |
May 17, 2022 | 0.0425 | 0.0518 | 0.0425 | 0.0447 | 107,881 | +0.00(+4.93%) |
May 16, 2022 | 0.0441 | 0.0517 | 0.0426 | 0.0426 | 45,971 | +0.00(+0.24%) |
May 13, 2022 | 0.0360 | 0.0550 | 0.0360 | 0.0425 | 94,585 | -0.00(-5.56%) |
May 12, 2022 | 0.0460 | 0.0510 | 0.0450 | 0.0450 | 137,528 | -0.00(-7.98%) |
May 11, 2022 | 0.0425 | 0.0507 | 0.0425 | 0.0489 | 73,427 | +0.00(+8.67%) |
May 10, 2022 | 0.0411 | 0.0500 | 0.0411 | 0.0450 | 44,125 | -0.01(-10.00%) |
May 09, 2022 | 0.0425 | 0.0500 | 0.0425 | 0.0500 | 158,408 | +0.01(+13.64%) |
May 06, 2022 | 0.0425 | 0.0500 | 0.0425 | 0.0440 | 87,900 | -0.00(-7.37%) |
May 05, 2022 | 0.0500 | 0.0500 | 0.0459 | 0.0475 | 22,507 | +0.00(+2.37%) |
May 04, 2022 | 0.0425 | 0.0500 | 0.0425 | 0.0464 | 134,032 | -0.00(-7.20%) |
May 03, 2022 | 0.0427 | 0.0540 | 0.0425 | 0.0500 | 125,148 | -0.00(-2.91%) |
May 02, 2022 | 0.0411 | 0.0554 | 0.0411 | 0.0515 | 121,369 | -0.00(-7.54%) |
Apr 29, 2022 | 0.0369 | 0.0563 | 0.0369 | 0.0557 | 22,494 | +0.00(+3.92%) |
Apr 28, 2022 | 0.0558 | 0.0563 | 0.0455 | 0.0536 | 114,254 | +0.01(+14.53%) |
Apr 27, 2022 | 0.0500 | 0.0561 | 0.0428 | 0.0468 | 259,556 | +0.00(+0.86%) |
Apr 26, 2022 | 0.0524 | 0.0563 | 0.0463 | 0.0464 | 135,216 | -0.01(-14.07%) |
Apr 25, 2022 | 0.0430 | 0.0550 | 0.0428 | 0.0540 | 200,568 | +0.01(+13.68%) |
Apr 22, 2022 | 0.0564 | 0.0564 | 0.0454 | 0.0475 | 306,003 | -0.00(-5.00%) |
Apr 21, 2022 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 206,159 | +0.00(+5.26%) |
Apr 20, 2022 | 0.0550 | 0.0550 | 0.0475 | 0.0475 | 192,424 | -0.01(-10.21%) |
Apr 19, 2022 | 0.0597 | 0.0605 | 0.0500 | 0.0529 | 198,063 | -0.00(-3.82%) |
Apr 18, 2022 | 0.0550 | 0.0645 | 0.0525 | 0.0550 | 81,147 | -0.00(-4.18%) |
Apr 14, 2022 | 0.0506 | 0.0598 | 0.0505 | 0.0574 | 26,613 | +0.00(+4.36%) |
Apr 13, 2022 | 0.0550 | 0.0609 | 0.0550 | 0.0550 | 104,660 | -0.00(-3.51%) |
Apr 12, 2022 | 0.0560 | 0.0579 | 0.0550 | 0.0570 | 21,501 | -0.00(-4.52%) |
Apr 11, 2022 | 0.0542 | 0.0607 | 0.0542 | 0.0597 | 91,960 | -0.00(-2.61%) |
Apr 08, 2022 | 0.0600 | 0.0613 | 0.0582 | 0.0613 | 73,158 | +0.00(+0.16%) |
Apr 07, 2022 | 0.0610 | 0.0615 | 0.0610 | 0.0612 | 22,995 | -0.00(-0.16%) |
Apr 06, 2022 | 0.0670 | 0.0670 | 0.0611 | 0.0613 | 91,514 | -0.01(-8.51%) |
Apr 05, 2022 | 0.0600 | 0.0697 | 0.0600 | 0.0670 | 70,987 | -0.00(-2.90%) |
Apr 04, 2022 | 0.0626 | 0.0700 | 0.0611 | 0.0690 | 186,042 | +0.00(+4.07%) |
Apr 01, 2022 | 0.0635 | 0.0719 | 0.0635 | 0.0663 | 84,648 | -0.00(-5.01%) |
Mar 31, 2022 | 0.0550 | 0.0719 | 0.0550 | 0.0698 | 122,720 | +0.01(+14.24%) |
Mar 30, 2022 | 0.0663 | 0.0695 | 0.0611 | 0.0611 | 297,068 | -0.01(-7.56%) |
Mar 29, 2022 | 0.0551 | 0.0757 | 0.0551 | 0.0661 | 68,390 | -0.00(-4.48%) |
Mar 28, 2022 | 0.0611 | 0.0729 | 0.0611 | 0.0692 | 56,924 | -0.00(-2.54%) |
Mar 25, 2022 | 0.0611 | 0.0710 | 0.0611 | 0.0710 | 288,639 | +0.01(+15.07%) |
Mar 24, 2022 | 0.0750 | 0.0750 | 0.0600 | 0.0617 | 388,738 | -0.01(-14.31%) |
Mar 23, 2022 | 0.0600 | 0.0730 | 0.0600 | 0.0720 | 184,429 | -0.00(-5.88%) |
Mar 22, 2022 | 0.0727 | 0.0766 | 0.0657 | 0.0765 | 103,014 | +0.01(+9.29%) |
Mar 21, 2022 | 0.0720 | 0.0844 | 0.0664 | 0.0700 | 113,411 | -0.01(-16.07%) |
Mar 18, 2022 | 0.0921 | 0.0921 | 0.0713 | 0.0834 | 250,694 | -0.00(-1.30%) |
Mar 17, 2022 | 0.0927 | 0.0927 | 0.0785 | 0.0845 | 129,912 | -0.01(-5.80%) |
Mar 16, 2022 | 0.0900 | 0.0924 | 0.0811 | 0.0897 | 127,956 | +0.00(+3.22%) |
Mar 15, 2022 | 0.0950 | 0.0977 | 0.0800 | 0.0869 | 286,608 | -0.00(-3.44%) |
Mar 14, 2022 | 0.1200 | 0.1392 | 0.0900 | 0.0900 | 500,704 | -0.03(-21.88%) |
Mar 11, 2022 | 0.1090 | 0.1400 | 0.1051 | 0.1152 | 390,035 | +0.01(+4.73%) |
Mar 10, 2022 | 0.0905 | 0.1198 | 0.0905 | 0.1100 | 252,649 | -0.00(-4.01%) |
Mar 09, 2022 | 0.1199 | 0.1258 | 0.0900 | 0.1146 | 274,871 | +0.01(+13.13%) |
Mar 08, 2022 | 0.1020 | 0.1147 | 0.0885 | 0.1013 | 797,204 | +0.00(+1.71%) |
Mar 07, 2022 | 0.1033 | 0.1113 | 0.0926 | 0.0996 | 815,190 | +0.01(+6.52%) |
Mar 04, 2022 | 0.0910 | 0.0974 | 0.0710 | 0.0935 | 714,183 | +0.01(+10.26%) |
Mar 03, 2022 | 0.0909 | 0.1017 | 0.0750 | 0.0848 | 593,742 | +0.00(+3.41%) |
Mar 02, 2022 | 0.0840 | 0.0924 | 0.0738 | 0.0820 | 578,556 | +0.00(+0.00%) |