Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.0429 | 0.0436 | 0.0350 | 0.0389 | 415,150 | +0.00(+1.04%) |
Jul 28, 2022 | 0.0370 | 0.0500 | 0.0344 | 0.0385 | 414,528 | -0.00(-9.62%) |
Jul 27, 2022 | 0.0270 | 0.0499 | 0.0270 | 0.0426 | 1,867,361 | +0.01(+54.35%) |
Jul 26, 2022 | 0.0223 | 0.0300 | 0.0200 | 0.0276 | 497,908 | +0.01(+27.19%) |
Jul 25, 2022 | 0.0220 | 0.0231 | 0.0211 | 0.0217 | 462,617 | -0.00(-12.85%) |
Jul 22, 2022 | 0.0291 | 0.0291 | 0.0232 | 0.0249 | 570,693 | +0.00(+3.32%) |
Jul 21, 2022 | 0.0219 | 0.0259 | 0.0219 | 0.0241 | 319,661 | +0.00(+0.84%) |
Jul 20, 2022 | 0.0282 | 0.0282 | 0.0235 | 0.0239 | 471,629 | +0.00(+0.00%) |
Jul 19, 2022 | 0.0340 | 0.0340 | 0.0228 | 0.0239 | 1,400,280 | -0.01(-20.07%) |
Jul 18, 2022 | 0.0233 | 0.0340 | 0.0233 | 0.0299 | 188,363 | -0.00(-1.97%) |
Jul 15, 2022 | 0.0256 | 0.0336 | 0.0256 | 0.0305 | 295,238 | -0.00(-9.23%) |
Jul 14, 2022 | 0.0350 | 0.0350 | 0.0304 | 0.0336 | 393,537 | -0.00(-4.82%) |
Jul 13, 2022 | 0.0373 | 0.0391 | 0.0324 | 0.0353 | 746,504 | -0.00(-9.25%) |
Jul 12, 2022 | 0.0429 | 0.0500 | 0.0374 | 0.0389 | 941,502 | -0.00(-9.32%) |
Jul 11, 2022 | 0.0549 | 0.0549 | 0.0419 | 0.0429 | 813,098 | -0.01(-11.55%) |
Jul 08, 2022 | 0.0480 | 0.0512 | 0.0464 | 0.0485 | 397,280 | -0.00(-0.82%) |
Jul 07, 2022 | 0.0540 | 0.0540 | 0.0430 | 0.0489 | 980,867 | -0.00(-0.20%) |
Jul 06, 2022 | 0.0549 | 0.0549 | 0.0460 | 0.0490 | 141,519 | -0.00(-6.84%) |
Jul 05, 2022 | 0.0510 | 0.0526 | 0.0394 | 0.0526 | 1,653,196 | -0.01(-13.06%) |
Jul 01, 2022 | 0.0616 | 0.0663 | 0.0605 | 0.0605 | 31,010 | -0.00(-2.73%) |
Jun 30, 2022 | 0.0530 | 0.0622 | 0.0502 | 0.0622 | 411,614 | +0.01(+24.40%) |
Jun 29, 2022 | 0.0550 | 0.0550 | 0.0452 | 0.0500 | 474,452 | -0.01(-10.39%) |
Jun 28, 2022 | 0.0495 | 0.0634 | 0.0495 | 0.0558 | 408,908 | -0.01(-9.85%) |
Jun 27, 2022 | 0.0573 | 0.0619 | 0.0573 | 0.0619 | 10,334 | +0.00(+1.81%) |
Jun 24, 2022 | 0.0670 | 0.0670 | 0.0580 | 0.0608 | 230,921 | -0.00(-1.14%) |
Jun 23, 2022 | 0.0655 | 0.0670 | 0.0533 | 0.0615 | 432,502 | +0.00(+2.50%) |
Jun 22, 2022 | 0.0656 | 0.0657 | 0.0541 | 0.0600 | 285,833 | -0.00(-5.81%) |
Jun 21, 2022 | 0.0792 | 0.0805 | 0.0603 | 0.0637 | 791,576 | -0.02(-20.87%) |
Jun 17, 2022 | 0.0932 | 0.0971 | 0.0747 | 0.0805 | 523,292 | -0.01(-14.36%) |
Jun 16, 2022 | 0.1081 | 0.1081 | 0.0940 | 0.0940 | 229,234 | -0.02(-18.90%) |
Jun 15, 2022 | 0.1170 | 0.1197 | 0.1081 | 0.1159 | 46,035 | -0.00(-3.09%) |
Jun 14, 2022 | 0.1218 | 0.1219 | 0.1175 | 0.1196 | 7,958 | -0.01(-4.93%) |
Jun 13, 2022 | 0.1400 | 0.1500 | 0.1200 | 0.1258 | 407,742 | -0.00(-0.79%) |
Jun 10, 2022 | 0.1380 | 0.1380 | 0.1165 | 0.1268 | 345,140 | +0.00(+0.48%) |
Jun 09, 2022 | 0.1196 | 0.1275 | 0.1026 | 0.1262 | 242,927 | +0.01(+12.38%) |
Jun 08, 2022 | 0.1190 | 0.1197 | 0.1038 | 0.1123 | 232,314 | -0.00(-0.88%) |
Jun 07, 2022 | 0.1140 | 0.1192 | 0.1035 | 0.1133 | 87,171 | -0.01(-5.03%) |
Jun 06, 2022 | 0.1440 | 0.1440 | 0.1134 | 0.1193 | 821,153 | -0.02(-13.55%) |
Jun 03, 2022 | 0.1378 | 0.1442 | 0.1360 | 0.1380 | 22,517 | -0.01(-4.96%) |
Jun 02, 2022 | 0.1310 | 0.1519 | 0.1310 | 0.1452 | 66,528 | -0.01(-4.66%) |
Jun 01, 2022 | 0.1367 | 0.1523 | 0.1334 | 0.1523 | 66,238 | +0.01(+5.98%) |
May 31, 2022 | 0.1427 | 0.1526 | 0.1354 | 0.1437 | 71,871 | +0.02(+15.05%) |
May 27, 2022 | 0.0943 | 0.1254 | 0.0919 | 0.1249 | 183,788 | +0.03(+26.93%) |
May 26, 2022 | 0.1036 | 0.1036 | 0.0963 | 0.0984 | 85,597 | -0.00(-0.40%) |
May 25, 2022 | 0.0850 | 0.1053 | 0.0850 | 0.0988 | 48,221 | +0.00(+2.17%) |
May 24, 2022 | 0.0917 | 0.1000 | 0.0917 | 0.0967 | 8,074 | -0.00(-3.20%) |
May 23, 2022 | 0.1070 | 0.1070 | 0.0892 | 0.0999 | 33,568 | -0.00(-2.92%) |
May 20, 2022 | 0.1099 | 0.1099 | 0.0965 | 0.1029 | 110,717 | -0.01(-6.03%) |
May 19, 2022 | 0.0998 | 0.1099 | 0.0984 | 0.1095 | 246,801 | +0.01(+15.51%) |
May 18, 2022 | 0.0889 | 0.0948 | 0.0859 | 0.0948 | 373,807 | +0.01(+12.19%) |
May 17, 2022 | 0.0785 | 0.0890 | 0.0769 | 0.0845 | 110,975 | +0.01(+7.10%) |
May 16, 2022 | 0.0769 | 0.0790 | 0.0769 | 0.0789 | 373,100 | +0.00(+2.60%) |
May 13, 2022 | 0.0721 | 0.0812 | 0.0721 | 0.0769 | 49,110 | +0.00(+6.51%) |
May 12, 2022 | 0.0785 | 0.0785 | 0.0677 | 0.0722 | 276,808 | -0.00(-2.43%) |
May 11, 2022 | 0.0842 | 0.0900 | 0.0729 | 0.0740 | 133,299 | -0.01(-14.35%) |
May 10, 2022 | 0.0740 | 0.0899 | 0.0740 | 0.0864 | 152,499 | +0.00(+5.49%) |
May 09, 2022 | 0.0850 | 0.0900 | 0.0769 | 0.0819 | 224,303 | -0.00(-4.99%) |
May 06, 2022 | 0.0805 | 0.0901 | 0.0800 | 0.0862 | 33,023 | +0.00(+2.62%) |
May 05, 2022 | 0.1010 | 0.1010 | 0.0840 | 0.0840 | 25,237 | -0.01(-11.39%) |
May 04, 2022 | 0.0766 | 0.0948 | 0.0766 | 0.0948 | 31,574 | +0.00(+1.61%) |
May 03, 2022 | 0.0854 | 0.0944 | 0.0850 | 0.0933 | 22,010 | -0.00(-0.74%) |