Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0535 | 0.0606 | 0.0504 | 0.0504 | 2,984 | -0.01(-14.58%) |
May 27, 2022 | 0.0469 | 0.0590 | 0.0469 | 0.0590 | 10,730 | +0.00(+7.66%) |
May 26, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0548 | 123,799 | +0.01(+10.71%) |
May 25, 2022 | 0.0585 | 0.0585 | 0.0460 | 0.0495 | 11,344 | -0.00(-6.43%) |
May 24, 2022 | 0.0598 | 0.0598 | 0.0529 | 0.0529 | 41,191 | +0.00(+1.73%) |
May 23, 2022 | 0.0520 | 0.0551 | 0.0520 | 0.0520 | 37,200 | -0.00(-5.80%) |
May 20, 2022 | 0.0598 | 0.0650 | 0.0551 | 0.0552 | 67,825 | +0.00(+0.36%) |
May 19, 2022 | 0.0592 | 0.0592 | 0.0474 | 0.0550 | 22,677 | -0.00(-4.35%) |
May 18, 2022 | 0.0625 | 0.0625 | 0.0474 | 0.0575 | 3,695 | +0.00(+7.68%) |
May 17, 2022 | 0.0630 | 0.0669 | 0.0532 | 0.0534 | 59,265 | -0.00(-8.56%) |
May 16, 2022 | 0.0563 | 0.0584 | 0.0460 | 0.0584 | 69,502 | +0.01(+10.61%) |
May 13, 2022 | 0.0589 | 0.0589 | 0.0528 | 0.0528 | 22,495 | -0.00(-5.88%) |
May 12, 2022 | 0.0518 | 0.0589 | 0.0500 | 0.0561 | 12,301 | +0.00(+1.81%) |
May 11, 2022 | 0.0530 | 0.0551 | 0.0528 | 0.0551 | 2,951 | +0.00(+4.55%) |
May 10, 2022 | 0.0528 | 0.0588 | 0.0526 | 0.0527 | 3,383 | -0.00(-2.04%) |
May 09, 2022 | 0.0634 | 0.0650 | 0.0531 | 0.0538 | 50,073 | -0.01(-13.23%) |
May 06, 2022 | 0.0600 | 0.0636 | 0.0600 | 0.0620 | 12,500 | -0.00(-4.62%) |
May 05, 2022 | 0.0540 | 0.0655 | 0.0464 | 0.0650 | 322,911 | +0.02(+40.09%) |
May 04, 2022 | 0.0523 | 0.0545 | 0.0462 | 0.0464 | 17,428 | -0.01(-14.07%) |
May 03, 2022 | 0.0510 | 0.0555 | 0.0490 | 0.0540 | 29,608 | +0.00(+9.53%) |
May 02, 2022 | 0.0588 | 0.0588 | 0.0491 | 0.0493 | 99,000 | -0.01(-16.86%) |
Apr 29, 2022 | 0.0583 | 0.0593 | 0.0410 | 0.0593 | 104,855 | +0.01(+18.13%) |
Apr 28, 2022 | 0.0546 | 0.0590 | 0.0466 | 0.0502 | 141,562 | +0.00(+0.40%) |
Apr 27, 2022 | 0.0557 | 0.0557 | 0.0495 | 0.0500 | 14,903 | -0.01(-9.75%) |
Apr 26, 2022 | 0.0597 | 0.0597 | 0.0536 | 0.0554 | 20,970 | -0.00(-1.07%) |
Apr 25, 2022 | 0.0557 | 0.0625 | 0.0537 | 0.0560 | 18,061 | +0.00(+0.00%) |
Apr 22, 2022 | 0.0545 | 0.0610 | 0.0545 | 0.0560 | 82,199 | -0.00(-4.11%) |
Apr 21, 2022 | 0.0512 | 0.0608 | 0.0512 | 0.0584 | 87,658 | +0.01(+14.51%) |
Apr 20, 2022 | 0.0440 | 0.0600 | 0.0440 | 0.0510 | 11,705 | -0.00(-2.30%) |
Apr 19, 2022 | 0.0520 | 0.0539 | 0.0520 | 0.0522 | 10,050 | +0.00(+3.98%) |
Apr 18, 2022 | 0.0500 | 0.0533 | 0.0470 | 0.0502 | 77,763 | -0.00(-4.20%) |
Apr 14, 2022 | 0.0518 | 0.0550 | 0.0504 | 0.0524 | 33,337 | -0.00(-5.59%) |
Apr 13, 2022 | 0.0524 | 0.0555 | 0.0523 | 0.0555 | 38,931 | +0.00(+2.78%) |
Apr 12, 2022 | 0.0505 | 0.0540 | 0.0505 | 0.0540 | 19,295 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0477 | 0.0596 | 0.0477 | 0.0540 | 258,042 | -0.00(-5.26%) |
Apr 08, 2022 | 0.0500 | 0.0570 | 0.0485 | 0.0570 | 68,930 | +0.01(+19.25%) |
Apr 07, 2022 | 0.0500 | 0.0500 | 0.0478 | 0.0478 | 198,210 | -0.00(-3.63%) |
Apr 06, 2022 | 0.0579 | 0.0579 | 0.0477 | 0.0496 | 59,282 | -0.01(-12.06%) |
Apr 05, 2022 | 0.0600 | 0.0608 | 0.0552 | 0.0564 | 3,400 | -0.00(-6.00%) |
Apr 04, 2022 | 0.0602 | 0.0638 | 0.0560 | 0.0600 | 120,448 | -0.00(-1.32%) |
Apr 01, 2022 | 0.0550 | 0.0675 | 0.0550 | 0.0608 | 52,411 | +0.00(+3.05%) |
Mar 31, 2022 | 0.0602 | 0.0646 | 0.0590 | 0.0590 | 110,705 | -0.00(-1.67%) |
Mar 30, 2022 | 0.0638 | 0.0682 | 0.0600 | 0.0600 | 98,459 | +0.00(+1.52%) |
Mar 29, 2022 | 0.0642 | 0.0642 | 0.0590 | 0.0591 | 45,835 | -0.01(-9.49%) |
Mar 28, 2022 | 0.0500 | 0.0675 | 0.0500 | 0.0653 | 56,443 | +0.01(+18.51%) |
Mar 25, 2022 | 0.0440 | 0.0600 | 0.0440 | 0.0551 | 159,204 | +0.01(+10.20%) |
Mar 24, 2022 | 0.0440 | 0.0600 | 0.0440 | 0.0500 | 104,442 | -0.00(-3.10%) |
Mar 23, 2022 | 0.0450 | 0.0531 | 0.0450 | 0.0516 | 215,162 | +0.00(+3.20%) |
Mar 22, 2022 | 0.0463 | 0.0528 | 0.0463 | 0.0500 | 440,676 | -0.00(-1.96%) |
Mar 21, 2022 | 0.0450 | 0.0561 | 0.0436 | 0.0510 | 161,091 | -0.00(-1.16%) |
Mar 18, 2022 | 0.0397 | 0.0590 | 0.0352 | 0.0516 | 666,896 | +0.01(+30.30%) |
Mar 17, 2022 | 0.0396 | 0.0413 | 0.0351 | 0.0396 | 955,138 | -0.01(-13.35%) |
Mar 16, 2022 | 0.0810 | 0.0864 | 0.0457 | 0.0457 | 1,808,074 | -0.04(-46.24%) |
Mar 15, 2022 | 0.0870 | 0.0960 | 0.0824 | 0.0850 | 61,829 | -0.01(-7.91%) |
Mar 14, 2022 | 0.0957 | 0.0957 | 0.0908 | 0.0923 | 52,019 | -0.00(-2.33%) |
Mar 11, 2022 | 0.1002 | 0.1090 | 0.0900 | 0.0945 | 137,550 | -0.01(-5.22%) |
Mar 10, 2022 | 0.0994 | 0.0999 | 0.0953 | 0.0997 | 99,720 | +0.00(+2.89%) |
Mar 09, 2022 | 0.0952 | 0.0995 | 0.0924 | 0.0969 | 20,592 | +0.00(+5.33%) |
Mar 08, 2022 | 0.0997 | 0.0997 | 0.0920 | 0.0920 | 20,062 | -0.00(-4.76%) |
Mar 07, 2022 | 0.0875 | 0.1040 | 0.0810 | 0.0966 | 188,990 | +0.00(+4.32%) |
Mar 04, 2022 | 0.0902 | 0.1025 | 0.0902 | 0.0926 | 48,089 | +0.00(+0.65%) |
Mar 03, 2022 | 0.1000 | 0.1025 | 0.0920 | 0.0920 | 34,425 | -0.01(-7.07%) |
Mar 02, 2022 | 0.0920 | 0.1000 | 0.0905 | 0.0990 | 64,188 | +0.01(+9.39%) |