Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1050 | 0.1250 | 0.1050 | 0.1250 | 143,619 | +0.02(+19.05%) |
May 27, 2022 | 0.1100 | 0.1162 | 0.1050 | 0.1050 | 397,899 | -0.01(-4.55%) |
May 26, 2022 | 0.1184 | 0.1250 | 0.1050 | 0.1100 | 406,975 | -0.01(-8.33%) |
May 25, 2022 | 0.1250 | 0.1300 | 0.1100 | 0.1200 | 368,863 | -0.00(-0.08%) |
May 24, 2022 | 0.1250 | 0.1500 | 0.1150 | 0.1201 | 480,673 | -0.01(-7.62%) |
May 23, 2022 | 0.1300 | 0.1300 | 0.1102 | 0.1300 | 392,308 | +0.01(+5.95%) |
May 20, 2022 | 0.1362 | 0.1362 | 0.1075 | 0.1227 | 301,380 | -0.02(-11.79%) |
May 19, 2022 | 0.1400 | 0.2300 | 0.1250 | 0.1391 | 1,187,294 | +0.01(+7.00%) |
May 18, 2022 | 0.1280 | 0.2400 | 0.1190 | 0.1300 | 398,072 | +0.00(+0.00%) |
May 17, 2022 | 0.1011 | 0.1300 | 0.0944 | 0.1300 | 177,353 | +0.03(+29.61%) |
May 16, 2022 | 0.1000 | 0.1230 | 0.1000 | 0.1003 | 61,593 | -0.01(-8.82%) |
May 13, 2022 | 0.1100 | 0.1207 | 0.1050 | 0.1100 | 137,471 | +0.00(+1.10%) |
May 12, 2022 | 0.1000 | 0.1240 | 0.1000 | 0.1088 | 144,262 | -0.02(-12.26%) |
May 11, 2022 | 0.1300 | 0.1301 | 0.1050 | 0.1240 | 246,902 | +0.00(+3.33%) |
May 10, 2022 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 75,742 | +0.00(+0.00%) |
May 09, 2022 | 0.1450 | 0.1450 | 0.1150 | 0.1200 | 184,940 | -0.02(-17.24%) |
May 06, 2022 | 0.1607 | 0.1700 | 0.1450 | 0.1450 | 82,380 | -0.02(-9.38%) |
May 05, 2022 | 0.1601 | 0.1699 | 0.1275 | 0.1600 | 182,699 | +0.00(+0.00%) |
May 04, 2022 | 0.1750 | 0.2200 | 0.1600 | 0.1600 | 149,571 | -0.01(-5.88%) |
May 03, 2022 | 0.1700 | 0.1730 | 0.1650 | 0.1700 | 106,287 | -0.01(-8.11%) |
May 02, 2022 | 0.2150 | 0.2150 | 0.1650 | 0.1850 | 88,246 | +0.01(+2.78%) |
Apr 29, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 34,100 | +0.00(+0.28%) |
Apr 28, 2022 | 0.1900 | 0.1900 | 0.1750 | 0.1795 | 33,081 | -0.00(-1.64%) |
Apr 27, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1825 | 66,718 | +0.00(+1.39%) |
Apr 26, 2022 | 0.1975 | 0.1975 | 0.1800 | 0.1800 | 60,780 | -0.01(-5.26%) |
Apr 25, 2022 | 0.1908 | 0.2100 | 0.1860 | 0.1900 | 74,666 | -0.02(-9.52%) |
Apr 22, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 119,253 | +0.01(+5.00%) |
Apr 21, 2022 | 0.1860 | 0.2100 | 0.1860 | 0.2000 | 208,666 | +0.01(+7.82%) |
Apr 20, 2022 | 0.2100 | 0.2200 | 0.1850 | 0.1855 | 103,336 | -0.02(-11.67%) |
Apr 19, 2022 | 0.2099 | 0.2200 | 0.2049 | 0.2100 | 88,403 | +0.01(+2.44%) |
Apr 18, 2022 | 0.2100 | 0.2500 | 0.2050 | 0.2050 | 87,645 | -0.01(-2.38%) |
Apr 14, 2022 | 0.2050 | 0.2230 | 0.2000 | 0.2100 | 108,135 | -0.01(-4.11%) |
Apr 13, 2022 | 0.2101 | 0.2300 | 0.1920 | 0.2190 | 186,340 | -0.02(-8.71%) |
Apr 12, 2022 | 0.2375 | 0.2517 | 0.2100 | 0.2399 | 150,433 | -0.01(-5.36%) |
Apr 11, 2022 | 0.2260 | 0.2596 | 0.2260 | 0.2535 | 66,583 | +0.00(+1.40%) |
Apr 08, 2022 | 0.2650 | 0.2925 | 0.2500 | 0.2500 | 198,281 | -0.04(-15.25%) |
Apr 07, 2022 | 0.3190 | 0.3190 | 0.2600 | 0.2950 | 250,703 | -0.01(-4.07%) |
Apr 06, 2022 | 0.3050 | 0.3100 | 0.2710 | 0.3075 | 212,900 | -0.00(-0.16%) |
Apr 05, 2022 | 0.3580 | 0.4900 | 0.3025 | 0.3080 | 610,669 | -0.04(-10.98%) |
Apr 04, 2022 | 0.3587 | 0.3587 | 0.3371 | 0.3460 | 52,554 | -0.01(-3.54%) |
Apr 01, 2022 | 0.3570 | 0.3587 | 0.3050 | 0.3587 | 229,163 | +0.02(+4.67%) |
Mar 31, 2022 | 0.3500 | 0.3590 | 0.3250 | 0.3427 | 75,201 | -0.01(-2.09%) |
Mar 30, 2022 | 0.3770 | 0.3870 | 0.3200 | 0.3500 | 341,458 | +0.01(+2.94%) |
Mar 29, 2022 | 0.3400 | 0.3500 | 0.3000 | 0.3400 | 126,430 | -0.01(-2.86%) |
Mar 28, 2022 | 0.3400 | 0.3770 | 0.3001 | 0.3500 | 101,929 | +0.02(+5.90%) |
Mar 25, 2022 | 0.4940 | 0.4940 | 0.2970 | 0.3305 | 359,552 | -0.08(-19.39%) |
Mar 24, 2022 | 0.2902 | 0.4375 | 0.2902 | 0.4100 | 679,510 | +0.10(+32.26%) |
Mar 23, 2022 | 0.2950 | 0.3350 | 0.2701 | 0.3100 | 219,677 | +0.02(+6.90%) |
Mar 22, 2022 | 0.2423 | 0.3050 | 0.2301 | 0.2900 | 401,790 | +0.03(+11.75%) |
Mar 21, 2022 | 0.2466 | 0.2649 | 0.2070 | 0.2595 | 123,448 | +0.03(+12.83%) |
Mar 18, 2022 | 0.2000 | 0.2769 | 0.2000 | 0.2300 | 443,297 | +0.01(+2.22%) |
Mar 17, 2022 | 0.2087 | 0.2497 | 0.1810 | 0.2250 | 143,603 | +0.02(+10.73%) |
Mar 16, 2022 | 0.2100 | 0.2195 | 0.1801 | 0.2032 | 170,222 | -0.01(-3.24%) |
Mar 15, 2022 | 0.2344 | 0.2344 | 0.1906 | 0.2100 | 195,128 | -0.02(-10.37%) |
Mar 14, 2022 | 0.2387 | 0.2387 | 0.2000 | 0.2343 | 214,848 | +0.02(+8.12%) |
Mar 11, 2022 | 0.1657 | 0.2499 | 0.1657 | 0.2167 | 277,629 | +0.05(+28.00%) |
Mar 10, 2022 | 0.1773 | 0.2000 | 0.1651 | 0.1693 | 385,525 | -0.00(-2.59%) |
Mar 09, 2022 | 0.1650 | 0.2030 | 0.1620 | 0.1738 | 151,691 | +0.01(+7.88%) |
Mar 08, 2022 | 0.2129 | 0.2129 | 0.1610 | 0.1611 | 453,588 | -0.05(-24.33%) |
Mar 07, 2022 | 0.2366 | 0.3015 | 0.1767 | 0.2129 | 1,673,104 | -0.03(-12.49%) |
Mar 04, 2022 | 0.3110 | 0.3254 | 0.2400 | 0.2433 | 895,760 | -0.07(-22.76%) |
Mar 03, 2022 | 0.5700 | 0.5700 | 0.3030 | 0.3150 | 4,195,657 | -0.21(-39.42%) |
Mar 02, 2022 | 0.1670 | 0.5900 | 0.1422 | 0.5200 | 7,465,469 | +0.39(+300.00%) |