Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0573 | 0.0590 | 0.0460 | 0.0490 | 1,176,868 | -0.01(-12.50%) |
May 27, 2022 | 0.0520 | 0.0674 | 0.0490 | 0.0560 | 1,224,501 | +0.01(+11.55%) |
May 26, 2022 | 0.0493 | 0.0510 | 0.0490 | 0.0502 | 437,994 | +0.00(+0.40%) |
May 25, 2022 | 0.0460 | 0.0510 | 0.0460 | 0.0500 | 176,210 | +0.00(+0.00%) |
May 24, 2022 | 0.0600 | 0.0600 | 0.0460 | 0.0500 | 492,418 | -0.01(-13.04%) |
May 23, 2022 | 0.0485 | 0.0580 | 0.0485 | 0.0575 | 425,699 | +0.01(+10.58%) |
May 20, 2022 | 0.0500 | 0.0520 | 0.0460 | 0.0520 | 793,545 | +0.00(+5.48%) |
May 19, 2022 | 0.0504 | 0.0510 | 0.0481 | 0.0493 | 167,570 | -0.00(-1.40%) |
May 18, 2022 | 0.0575 | 0.0575 | 0.0484 | 0.0500 | 666,713 | -0.00(-5.66%) |
May 17, 2022 | 0.0600 | 0.0600 | 0.0520 | 0.0530 | 636,182 | +0.00(+1.92%) |
May 16, 2022 | 0.0550 | 0.0575 | 0.0500 | 0.0520 | 650,375 | -0.00(-5.11%) |
May 13, 2022 | 0.0520 | 0.0580 | 0.0501 | 0.0548 | 565,712 | +0.00(+4.78%) |
May 12, 2022 | 0.0539 | 0.0548 | 0.0450 | 0.0523 | 966,595 | -0.01(-10.45%) |
May 11, 2022 | 0.0611 | 0.0630 | 0.0520 | 0.0584 | 766,705 | -0.01(-10.15%) |
May 10, 2022 | 0.0610 | 0.0670 | 0.0601 | 0.0650 | 377,852 | +0.00(+4.84%) |
May 09, 2022 | 0.0610 | 0.0699 | 0.0610 | 0.0620 | 955,901 | -0.00(-4.62%) |
May 06, 2022 | 0.0621 | 0.0700 | 0.0620 | 0.0650 | 751,516 | -0.00(-1.66%) |
May 05, 2022 | 0.0683 | 0.0700 | 0.0623 | 0.0661 | 202,903 | -0.01(-11.87%) |
May 04, 2022 | 0.0615 | 0.0785 | 0.0615 | 0.0750 | 429,291 | +0.01(+10.29%) |
May 03, 2022 | 0.0615 | 0.0700 | 0.0615 | 0.0680 | 301,059 | +0.00(+1.19%) |
May 02, 2022 | 0.0628 | 0.0714 | 0.0612 | 0.0672 | 269,990 | +0.00(+5.00%) |
Apr 29, 2022 | 0.0670 | 0.0717 | 0.0631 | 0.0640 | 524,867 | -0.01(-7.38%) |
Apr 28, 2022 | 0.0720 | 0.0720 | 0.0690 | 0.0691 | 198,019 | -0.00(-1.29%) |
Apr 27, 2022 | 0.0680 | 0.0739 | 0.0670 | 0.0700 | 277,053 | +0.00(+2.19%) |
Apr 26, 2022 | 0.0800 | 0.0800 | 0.0675 | 0.0685 | 439,895 | -0.00(-4.60%) |
Apr 25, 2022 | 0.0750 | 0.0756 | 0.0693 | 0.0718 | 431,125 | -0.01(-8.77%) |
Apr 22, 2022 | 0.0773 | 0.0800 | 0.0675 | 0.0787 | 1,218,159 | +0.00(+2.21%) |
Apr 21, 2022 | 0.0797 | 0.0820 | 0.0722 | 0.0770 | 417,731 | -0.01(-6.10%) |
Apr 20, 2022 | 0.0970 | 0.0970 | 0.0762 | 0.0820 | 296,895 | -0.00(-0.36%) |
Apr 19, 2022 | 0.0750 | 0.0949 | 0.0671 | 0.0823 | 598,910 | +0.00(+2.87%) |
Apr 18, 2022 | 0.0825 | 0.0919 | 0.0680 | 0.0800 | 1,142,408 | -0.01(-12.09%) |
Apr 14, 2022 | 0.0920 | 0.0950 | 0.0864 | 0.0910 | 1,308,371 | +0.00(+5.32%) |
Apr 13, 2022 | 0.0850 | 0.0879 | 0.0820 | 0.0864 | 407,432 | +0.00(+0.47%) |
Apr 12, 2022 | 0.0850 | 0.0900 | 0.0826 | 0.0860 | 460,302 | -0.00(-4.23%) |
Apr 11, 2022 | 0.1050 | 0.1050 | 0.0824 | 0.0898 | 2,478,673 | -0.02(-14.48%) |
Apr 08, 2022 | 0.1000 | 0.1065 | 0.1000 | 0.1050 | 1,788,696 | +0.00(+5.00%) |
Apr 07, 2022 | 0.1019 | 0.1019 | 0.0950 | 0.1000 | 1,575,510 | -0.00(-0.79%) |
Apr 06, 2022 | 0.0850 | 0.1020 | 0.0850 | 0.1008 | 3,316,787 | +0.01(+15.20%) |
Apr 05, 2022 | 0.0870 | 0.0913 | 0.0800 | 0.0875 | 2,315,748 | -0.00(-0.57%) |
Apr 04, 2022 | 0.0800 | 0.0898 | 0.0760 | 0.0880 | 2,769,365 | +0.01(+10.00%) |
Apr 01, 2022 | 0.0840 | 0.0850 | 0.0785 | 0.0800 | 1,478,385 | -0.00(-4.76%) |
Mar 31, 2022 | 0.0697 | 0.0850 | 0.0642 | 0.0840 | 4,014,084 | +0.01(+19.15%) |
Mar 30, 2022 | 0.0720 | 0.0720 | 0.0648 | 0.0705 | 1,619,519 | -0.00(-2.08%) |
Mar 29, 2022 | 0.0839 | 0.0839 | 0.0700 | 0.0720 | 2,167,199 | -0.01(-7.69%) |
Mar 28, 2022 | 0.0610 | 0.0918 | 0.0610 | 0.0780 | 4,599,866 | +0.02(+24.80%) |
Mar 25, 2022 | 0.0640 | 0.0640 | 0.0602 | 0.0625 | 857,661 | -0.00(-0.32%) |
Mar 24, 2022 | 0.0625 | 0.0630 | 0.0600 | 0.0627 | 868,888 | +0.00(+0.32%) |
Mar 23, 2022 | 0.0600 | 0.0634 | 0.0580 | 0.0625 | 1,086,905 | +0.00(+5.93%) |
Mar 22, 2022 | 0.0585 | 0.0600 | 0.0565 | 0.0590 | 857,713 | +0.00(+0.00%) |
Mar 21, 2022 | 0.0550 | 0.0625 | 0.0500 | 0.0590 | 1,234,832 | +0.01(+13.46%) |
Mar 18, 2022 | 0.0534 | 0.0550 | 0.0514 | 0.0520 | 617,353 | -0.00(-5.45%) |
Mar 17, 2022 | 0.0609 | 0.0609 | 0.0522 | 0.0550 | 461,846 | -0.00(-4.18%) |
Mar 16, 2022 | 0.0516 | 0.0590 | 0.0516 | 0.0574 | 141,721 | +0.00(+0.35%) |
Mar 15, 2022 | 0.0561 | 0.0625 | 0.0550 | 0.0572 | 742,965 | -0.01(-9.49%) |
Mar 14, 2022 | 0.0635 | 0.0635 | 0.0561 | 0.0632 | 486,374 | +0.00(+1.44%) |
Mar 11, 2022 | 0.0600 | 0.0638 | 0.0564 | 0.0623 | 455,082 | -0.00(-1.89%) |
Mar 10, 2022 | 0.0570 | 0.0641 | 0.0565 | 0.0635 | 974,348 | +0.01(+11.40%) |
Mar 09, 2022 | 0.0562 | 0.0600 | 0.0515 | 0.0570 | 1,203,835 | +0.00(+1.60%) |
Mar 08, 2022 | 0.0510 | 0.0690 | 0.0422 | 0.0561 | 4,290,260 | +0.01(+12.20%) |
Mar 07, 2022 | 0.0460 | 0.0503 | 0.0420 | 0.0500 | 700,196 | +0.00(+6.38%) |
Mar 04, 2022 | 0.0530 | 0.0548 | 0.0470 | 0.0470 | 387,281 | -0.00(-7.84%) |
Mar 03, 2022 | 0.0490 | 0.0559 | 0.0490 | 0.0510 | 1,229,068 | -0.00(-2.86%) |
Mar 02, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0525 | 1,499,191 | -0.00(-2.78%) |