Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1757 | 0.1757 | 0.1600 | 0.1600 | 40,891 | -0.01(-7.51%) |
May 27, 2022 | 0.1688 | 0.1846 | 0.1688 | 0.1730 | 7,208 | +0.00(+0.64%) |
May 26, 2022 | 0.1602 | 0.2000 | 0.1602 | 0.1719 | 58,705 | -0.02(-10.52%) |
May 25, 2022 | 0.2041 | 0.2082 | 0.1654 | 0.1921 | 45,499 | +0.03(+17.35%) |
May 24, 2022 | 0.1650 | 0.1726 | 0.1637 | 0.1637 | 53,963 | -0.02(-8.95%) |
May 23, 2022 | 0.1524 | 0.1920 | 0.1524 | 0.1798 | 13,748 | -0.01(-3.33%) |
May 20, 2022 | 0.1858 | 0.1920 | 0.1800 | 0.1860 | 47,673 | +0.00(+1.20%) |
May 19, 2022 | 0.1520 | 0.2000 | 0.1520 | 0.1838 | 44,432 | +0.01(+8.12%) |
May 18, 2022 | 0.1730 | 0.2064 | 0.1700 | 0.1700 | 48,910 | -0.02(-9.33%) |
May 17, 2022 | 0.1880 | 0.1906 | 0.1731 | 0.1875 | 34,702 | +0.00(+2.40%) |
May 16, 2022 | 0.1780 | 0.1856 | 0.1780 | 0.1831 | 13,430 | -0.00(-1.03%) |
May 13, 2022 | 0.1600 | 0.1850 | 0.1379 | 0.1850 | 139,118 | +0.02(+10.45%) |
May 12, 2022 | 0.1731 | 0.1792 | 0.1478 | 0.1675 | 130,986 | -0.01(-8.02%) |
May 11, 2022 | 0.1800 | 0.1875 | 0.1700 | 0.1821 | 44,691 | +0.00(+0.72%) |
May 10, 2022 | 0.1800 | 0.1872 | 0.1700 | 0.1808 | 49,818 | +0.01(+5.12%) |
May 09, 2022 | 0.1820 | 0.1950 | 0.1720 | 0.1720 | 51,775 | -0.02(-10.32%) |
May 06, 2022 | 0.1950 | 0.1950 | 0.1800 | 0.1918 | 23,820 | +0.01(+6.56%) |
May 05, 2022 | 0.2070 | 0.2070 | 0.1770 | 0.1800 | 122,151 | -0.04(-16.40%) |
May 04, 2022 | 0.1900 | 0.2153 | 0.1881 | 0.2153 | 27,370 | +0.02(+8.79%) |
May 03, 2022 | 0.1934 | 0.2048 | 0.1916 | 0.1979 | 27,437 | -0.00(-0.05%) |
May 02, 2022 | 0.1900 | 0.2175 | 0.1900 | 0.1980 | 42,730 | -0.01(-4.07%) |
Apr 29, 2022 | 0.1982 | 0.2129 | 0.1982 | 0.2064 | 88,085 | -0.00(-1.10%) |
Apr 28, 2022 | 0.1873 | 0.2136 | 0.1873 | 0.2087 | 15,195 | +0.01(+6.92%) |
Apr 27, 2022 | 0.2039 | 0.2145 | 0.1900 | 0.1952 | 59,056 | -0.01(-7.05%) |
Apr 26, 2022 | 0.2000 | 0.2194 | 0.2000 | 0.2100 | 25,219 | -0.01(-6.58%) |
Apr 25, 2022 | 0.2000 | 0.2300 | 0.2000 | 0.2248 | 66,594 | +0.02(+9.61%) |
Apr 22, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2051 | 44,254 | -0.02(-7.53%) |
Apr 21, 2022 | 0.1975 | 0.2425 | 0.1975 | 0.2218 | 49,388 | +0.02(+12.70%) |
Apr 20, 2022 | 0.2410 | 0.2410 | 0.1913 | 0.1968 | 9,098 | -0.01(-4.00%) |
Apr 19, 2022 | 0.2034 | 0.2100 | 0.1855 | 0.2050 | 71,326 | +0.01(+5.07%) |
Apr 18, 2022 | 0.1822 | 0.2267 | 0.1814 | 0.1951 | 88,084 | -0.03(-12.51%) |
Apr 14, 2022 | 0.2151 | 0.2355 | 0.2100 | 0.2230 | 126,074 | +0.01(+4.50%) |
Apr 13, 2022 | 0.2130 | 0.2550 | 0.2100 | 0.2134 | 306,339 | -0.01(-3.00%) |
Apr 12, 2022 | 0.2352 | 0.2565 | 0.2200 | 0.2200 | 134,205 | -0.02(-7.68%) |
Apr 11, 2022 | 0.2300 | 0.2660 | 0.2300 | 0.2383 | 117,437 | -0.00(-0.71%) |
Apr 08, 2022 | 0.2476 | 0.2510 | 0.2374 | 0.2400 | 26,430 | +0.00(+0.00%) |
Apr 07, 2022 | 0.2046 | 0.2573 | 0.2046 | 0.2400 | 45,469 | -0.01(-2.64%) |
Apr 06, 2022 | 0.2120 | 0.2626 | 0.2120 | 0.2465 | 60,111 | +0.01(+4.89%) |
Apr 05, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 35,807 | -0.01(-3.21%) |
Apr 04, 2022 | 0.2574 | 0.2693 | 0.2330 | 0.2428 | 48,009 | -0.00(-1.22%) |
Apr 01, 2022 | 0.2230 | 0.2527 | 0.2230 | 0.2458 | 29,864 | -0.01(-3.53%) |
Mar 31, 2022 | 0.2500 | 0.2616 | 0.2467 | 0.2548 | 13,210 | -0.00(-0.27%) |
Mar 30, 2022 | 0.2726 | 0.3000 | 0.2510 | 0.2555 | 183,428 | -0.02(-8.75%) |
Mar 29, 2022 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 73,479 | -0.04(-12.17%) |
Mar 28, 2022 | 0.2935 | 0.3218 | 0.2830 | 0.3188 | 342,124 | +0.07(+27.01%) |
Mar 25, 2022 | 0.2417 | 0.2620 | 0.2300 | 0.2510 | 300,389 | +0.04(+16.74%) |
Mar 24, 2022 | 0.1730 | 0.2412 | 0.1600 | 0.2150 | 254,476 | +0.04(+26.47%) |
Mar 23, 2022 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 191,291 | +0.01(+6.05%) |
Mar 22, 2022 | 0.1611 | 0.1800 | 0.1510 | 0.1603 | 263,008 | +0.01(+3.62%) |
Mar 21, 2022 | 0.1255 | 0.1601 | 0.1255 | 0.1547 | 73,481 | +0.01(+6.69%) |
Mar 18, 2022 | 0.1350 | 0.1450 | 0.1299 | 0.1450 | 144,161 | +0.00(+0.07%) |
Mar 17, 2022 | 0.1360 | 0.1449 | 0.1350 | 0.1449 | 22,317 | +0.01(+5.69%) |
Mar 16, 2022 | 0.1310 | 0.1434 | 0.1310 | 0.1371 | 120,243 | +0.00(+1.11%) |
Mar 15, 2022 | 0.1319 | 0.1485 | 0.1279 | 0.1356 | 62,990 | -0.00(-3.14%) |
Mar 14, 2022 | 0.1420 | 0.1535 | 0.1311 | 0.1400 | 65,418 | +0.00(+2.71%) |
Mar 11, 2022 | 0.1328 | 0.1582 | 0.1328 | 0.1363 | 11,913 | -0.01(-6.00%) |
Mar 10, 2022 | 0.1320 | 0.1600 | 0.1320 | 0.1450 | 58,009 | +0.00(+2.55%) |
Mar 09, 2022 | 0.1475 | 0.1475 | 0.1350 | 0.1414 | 47,070 | -0.00(-0.07%) |
Mar 08, 2022 | 0.1465 | 0.1533 | 0.1370 | 0.1415 | 270,149 | -0.00(-2.41%) |
Mar 07, 2022 | 0.1500 | 0.1500 | 0.1391 | 0.1450 | 39,043 | -0.00(-2.03%) |
Mar 04, 2022 | 0.1644 | 0.1644 | 0.1433 | 0.1480 | 93,776 | -0.02(-9.76%) |
Mar 03, 2022 | 0.1510 | 0.1700 | 0.1487 | 0.1640 | 59,132 | +0.00(+0.00%) |
Mar 02, 2022 | 0.1483 | 0.1658 | 0.1450 | 0.1640 | 365,814 | +0.00(+2.50%) |