Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 0.1042 | 0 | +0.00(+4.20%) | |||
May 26, 2022 | 0.0851 | 0.1000 | 0.0851 | 0.1000 | 45,190 | +0.02(+19.62%) |
May 25, 2022 | 0.0907 | 0.0907 | 0.0836 | 0.0836 | 14,867 | -0.04(-29.81%) |
May 23, 2022 | 0.1191 | 0 | +0.03(+32.04%) | |||
May 20, 2022 | 0.0902 | 0.0914 | 0.0902 | 0.0902 | 6,600 | -0.01(-8.61%) |
May 19, 2022 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 1,380 | -0.00(-2.47%) |
May 18, 2022 | 0.1000 | 0.1012 | 0.1000 | 0.1012 | 6,260 | +0.00(+3.79%) |
May 17, 2022 | 0.1087 | 0.1087 | 0.0975 | 0.0975 | 11,090 | +0.01(+8.33%) |
May 16, 2022 | 0.0790 | 0.0988 | 0.0700 | 0.0900 | 166,547 | +0.01(+14.65%) |
May 13, 2022 | 0.0700 | 0.0785 | 0.0601 | 0.0785 | 165,150 | -0.00(-0.63%) |
May 12, 2022 | 0.0908 | 0.0908 | 0.0700 | 0.0790 | 45,262 | +0.00(+6.04%) |
May 11, 2022 | 0.0650 | 0.0846 | 0.0650 | 0.0745 | 88,000 | +0.01(+14.62%) |
May 10, 2022 | 0.0837 | 0.0837 | 0.0650 | 0.0650 | 83,731 | -0.02(-25.12%) |
May 09, 2022 | 0.0823 | 0.0868 | 0.0600 | 0.0868 | 76,160 | -0.01(-12.76%) |
May 06, 2022 | 0.0740 | 0.0995 | 0.0740 | 0.0995 | 170,000 | +0.00(+0.00%) |
May 05, 2022 | 0.0995 | 0.0995 | 0.0937 | 0.0995 | 13,095 | +0.01(+17.06%) |
May 04, 2022 | 0.0910 | 0.0942 | 0.0800 | 0.0850 | 50,700 | -0.01(-6.59%) |
May 03, 2022 | 0.0984 | 0.1021 | 0.0900 | 0.0910 | 70,000 | -0.01(-9.18%) |
Apr 29, 2022 | 0.1002 | 8 | +0.00(+2.24%) | |||
Apr 28, 2022 | 0.0900 | 0.0980 | 0.0900 | 0.0980 | 64,931 | -0.01(-5.31%) |
Apr 27, 2022 | 0.0923 | 0.1035 | 0.0846 | 0.1035 | 23,000 | -0.00(-1.43%) |
Apr 26, 2022 | 0.0924 | 0.1050 | 0.0902 | 0.1050 | 59,277 | -0.00(-2.05%) |
Apr 25, 2022 | 0.1010 | 0.1072 | 0.0939 | 0.1072 | 55,103 | +0.01(+8.17%) |
Apr 22, 2022 | 0.1080 | 0.1120 | 0.0980 | 0.0991 | 104,762 | -0.00(-3.13%) |
Apr 21, 2022 | 0.1100 | 0.1100 | 0.1010 | 0.1023 | 43,900 | -0.01(-5.19%) |
Apr 20, 2022 | 0.1094 | 0.1100 | 0.1030 | 0.1079 | 50,317 | -0.00(-1.91%) |
Apr 19, 2022 | 0.1110 | 0.1110 | 0.1100 | 0.1100 | 51,490 | -0.00(-0.09%) |
Apr 18, 2022 | 0.1100 | 0.1101 | 0.1100 | 0.1101 | 12,000 | +0.00(+0.00%) |
Apr 14, 2022 | 0.1202 | 0.1264 | 0.1100 | 0.1101 | 73,026 | -0.01(-5.00%) |
Apr 13, 2022 | 0.1148 | 0.1159 | 0.1148 | 0.1159 | 6,490 | +0.01(+5.36%) |
Apr 12, 2022 | 0.1161 | 0.1161 | 0.1100 | 0.1100 | 92,680 | +0.00(+0.00%) |
Apr 11, 2022 | 0.1125 | 0.1200 | 0.1100 | 0.1100 | 50,600 | -0.00(-1.26%) |
Apr 08, 2022 | 0.1050 | 0.1127 | 0.1030 | 0.1114 | 89,640 | +0.01(+10.08%) |
Apr 07, 2022 | 0.1134 | 0.1250 | 0.1012 | 0.1012 | 77,280 | -0.03(-23.68%) |
Apr 06, 2022 | 0.1400 | 0.1400 | 0.1150 | 0.1326 | 20,300 | +0.01(+6.85%) |
Apr 05, 2022 | 0.1276 | 0.1400 | 0.1236 | 0.1241 | 72,260 | -0.01(-8.07%) |
Apr 04, 2022 | 0.1483 | 0.1500 | 0.1350 | 0.1350 | 36,393 | -0.02(-11.65%) |
Apr 01, 2022 | 0.1250 | 0.1528 | 0.1250 | 0.1528 | 72,590 | +0.02(+14.03%) |
Mar 31, 2022 | 0.1102 | 0.1450 | 0.1102 | 0.1340 | 127,870 | -0.01(-4.29%) |
Mar 29, 2022 | 0.1400 | 0 | -0.01(-4.83%) | |||
Mar 28, 2022 | 0.1338 | 0.1471 | 0.1250 | 0.1471 | 9,620 | -0.00(-0.54%) |
Mar 25, 2022 | 0.1400 | 0.1550 | 0.1350 | 0.1479 | 40,360 | -0.00(-1.40%) |
Mar 24, 2022 | 0.1464 | 0.1500 | 0.1400 | 0.1500 | 39,410 | +0.01(+7.14%) |
Mar 23, 2022 | 0.1470 | 0.1489 | 0.1400 | 0.1400 | 43,790 | -0.01(-6.35%) |
Mar 22, 2022 | 0.1401 | 0.1518 | 0.1401 | 0.1495 | 18,952 | -0.00(-1.52%) |
Mar 21, 2022 | 0.1500 | 0.1548 | 0.1250 | 0.1518 | 6,258 | +0.00(+1.20%) |
Mar 18, 2022 | 0.1501 | 0.1556 | 0.1500 | 0.1500 | 46,694 | -0.00(-1.96%) |
Mar 17, 2022 | 0.1527 | 0.1600 | 0.1527 | 0.1530 | 49,800 | -0.01(-3.29%) |
Mar 16, 2022 | 0.1224 | 0.1610 | 0.1224 | 0.1582 | 1,800 | -0.00(-1.68%) |
Mar 15, 2022 | 0.1602 | 0.1609 | 0.1555 | 0.1609 | 16,285 | -0.00(-1.83%) |
Mar 14, 2022 | 0.1651 | 0.1651 | 0.1512 | 0.1639 | 62,705 | -0.00(-1.27%) |
Mar 10, 2022 | 0.1660 | 0 | +0.00(+1.84%) | |||
Mar 09, 2022 | 0.1685 | 0.1694 | 0.1272 | 0.1630 | 180,626 | -0.00(-1.21%) |
Mar 08, 2022 | 0.1450 | 0.1650 | 0.1364 | 0.1650 | 255,013 | +0.00(+1.91%) |
Mar 07, 2022 | 0.1600 | 0.1619 | 0.1579 | 0.1619 | 17,115 | -0.00(-1.16%) |
Mar 04, 2022 | 0.1567 | 0.1664 | 0.1510 | 0.1638 | 38,490 | +0.00(+0.12%) |
Mar 03, 2022 | 0.1673 | 0.1705 | 0.1628 | 0.1636 | 94,865 | -0.00(-2.09%) |
Mar 02, 2022 | 0.1672 | 0.1672 | 0.1461 | 0.1671 | 10,050 | -0.01(-5.43%) |