Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.950 | 3.021 | 2.880 | 2.970 | 66,862 | -0.04(-1.33%) |
Jul 28, 2022 | 3.040 | 3.100 | 2.990 | 3.010 | 45,293 | -0.08(-2.59%) |
Jul 27, 2022 | 3.000 | 3.140 | 2.930 | 3.090 | 93,050 | +0.17(+5.82%) |
Jul 26, 2022 | 3.110 | 3.150 | 2.900 | 2.920 | 95,305 | -0.25(-7.89%) |
Jul 25, 2022 | 3.280 | 3.300 | 3.100 | 3.170 | 124,352 | -0.08(-2.46%) |
Jul 22, 2022 | 3.050 | 3.480 | 2.980 | 3.250 | 596,113 | +0.18(+5.86%) |
Jul 21, 2022 | 3.240 | 3.240 | 3.020 | 3.070 | 79,305 | -0.16(-4.95%) |
Jul 20, 2022 | 3.000 | 3.260 | 2.890 | 3.230 | 284,279 | +0.28(+9.49%) |
Jul 19, 2022 | 3.030 | 3.100 | 2.900 | 2.950 | 148,974 | -0.09(-2.96%) |
Jul 18, 2022 | 3.250 | 3.300 | 3.040 | 3.040 | 135,046 | -0.23(-7.03%) |
Jul 15, 2022 | 3.310 | 3.479 | 3.190 | 3.270 | 248,917 | -0.01(-0.30%) |
Jul 14, 2022 | 3.400 | 3.414 | 3.080 | 3.280 | 253,897 | -0.12(-3.53%) |
Jul 13, 2022 | 3.580 | 3.582 | 3.360 | 3.400 | 186,512 | -0.22(-6.08%) |
Jul 12, 2022 | 3.600 | 3.796 | 3.570 | 3.620 | 787,972 | +0.02(+0.56%) |
Jul 11, 2022 | 3.900 | 3.970 | 3.530 | 3.600 | 546,757 | -0.24(-6.25%) |
Jul 08, 2022 | 3.740 | 4.020 | 3.600 | 3.840 | 187,958 | +0.06(+1.59%) |
Jul 07, 2022 | 3.540 | 3.830 | 3.530 | 3.780 | 123,047 | +0.21(+5.88%) |
Jul 06, 2022 | 3.860 | 3.940 | 3.510 | 3.570 | 339,896 | -0.41(-10.30%) |
Jul 05, 2022 | 3.940 | 5.098 | 3.860 | 3.980 | 802,983 | +3.88(+3961.22%) |
Jul 01, 2022 | 0.1265 | 0.1500 | 0.0933 | 0.0980 | 27,692,324 | -0.03(-22.22%) |
Jun 30, 2022 | 0.1496 | 0.1500 | 0.1230 | 0.1260 | 23,846,248 | -0.05(-26.74%) |
Jun 29, 2022 | 0.1200 | 0.2800 | 0.1197 | 0.1720 | 164,190,752 | +0.06(+47.64%) |
Jun 28, 2022 | 0.1239 | 0.1240 | 0.1155 | 0.1165 | 2,173,791 | -0.01(-4.43%) |
Jun 27, 2022 | 0.1201 | 0.1241 | 0.1201 | 0.1219 | 3,795,629 | -0.00(-1.46%) |
Jun 24, 2022 | 0.1240 | 0.1320 | 0.1200 | 0.1237 | 6,093,730 | +0.00(+1.89%) |
Jun 23, 2022 | 0.1312 | 0.1312 | 0.1207 | 0.1214 | 1,760,359 | +0.00(+0.08%) |
Jun 22, 2022 | 0.1200 | 0.1295 | 0.1198 | 0.1213 | 5,873,124 | +0.00(+2.54%) |
Jun 21, 2022 | 0.1250 | 0.1300 | 0.1158 | 0.1183 | 2,660,496 | -0.00(-1.74%) |
Jun 17, 2022 | 0.1260 | 0.1285 | 0.1115 | 0.1204 | 1,427,098 | -0.01(-4.82%) |
Jun 16, 2022 | 0.1121 | 0.1300 | 0.1100 | 0.1265 | 3,332,245 | -0.01(-5.60%) |
Jun 15, 2022 | 0.1400 | 0.1450 | 0.1305 | 0.1340 | 2,721,733 | -0.01(-4.35%) |
Jun 14, 2022 | 0.1453 | 0.1500 | 0.1400 | 0.1401 | 1,762,560 | -0.00(-3.38%) |
Jun 13, 2022 | 0.1536 | 0.1579 | 0.1440 | 0.1450 | 2,566,582 | -0.02(-11.15%) |
Jun 10, 2022 | 0.1700 | 0.1726 | 0.1536 | 0.1632 | 2,660,076 | -0.01(-4.06%) |
Jun 09, 2022 | 0.1500 | 0.1750 | 0.1470 | 0.1701 | 7,207,967 | +0.02(+10.53%) |
Jun 08, 2022 | 0.1403 | 0.1580 | 0.1400 | 0.1539 | 2,068,724 | +0.01(+9.93%) |
Jun 07, 2022 | 0.1430 | 0.1440 | 0.1351 | 0.1400 | 2,554,558 | -0.01(-3.85%) |
Jun 06, 2022 | 0.1505 | 0.1540 | 0.1442 | 0.1456 | 1,979,447 | -0.01(-3.89%) |
Jun 03, 2022 | 0.1500 | 0.1570 | 0.1485 | 0.1515 | 2,278,240 | +0.00(+1.07%) |
Jun 02, 2022 | 0.1480 | 0.1515 | 0.1441 | 0.1499 | 1,139,641 | +0.00(+1.42%) |
Jun 01, 2022 | 0.1600 | 0.1589 | 0.1429 | 0.1478 | 1,894,192 | -0.01(-6.87%) |
May 31, 2022 | 0.1500 | 0.1590 | 0.1500 | 0.1587 | 3,267,129 | -0.00(-0.50%) |
May 27, 2022 | 0.1560 | 0.1621 | 0.1556 | 0.1595 | 2,275,928 | +0.00(+2.05%) |
May 26, 2022 | 0.1499 | 0.1623 | 0.1480 | 0.1563 | 4,024,449 | +0.01(+4.20%) |
May 25, 2022 | 0.1450 | 0.1510 | 0.1390 | 0.1500 | 7,948,869 | -0.00(-1.57%) |
May 24, 2022 | 0.1550 | 0.1586 | 0.1455 | 0.1524 | 1,558,977 | -0.00(-2.93%) |
May 23, 2022 | 0.1592 | 0.1630 | 0.1550 | 0.1570 | 2,857,191 | -0.01(-3.68%) |
May 20, 2022 | 0.1686 | 0.1780 | 0.1600 | 0.1630 | 8,051,400 | -0.01(-3.03%) |
May 19, 2022 | 0.1700 | 0.1700 | 0.1582 | 0.1681 | 2,631,304 | -0.00(-1.12%) |
May 18, 2022 | 0.1769 | 0.1838 | 0.1650 | 0.1700 | 2,636,401 | -0.01(-5.56%) |
May 17, 2022 | 0.1868 | 0.1950 | 0.1783 | 0.1800 | 2,771,330 | -0.01(-4.00%) |
May 16, 2022 | 0.1880 | 0.2085 | 0.1811 | 0.1875 | 3,391,215 | +0.00(+0.64%) |
May 13, 2022 | 0.1900 | 0.2100 | 0.1850 | 0.1863 | 5,864,056 | -0.02(-9.96%) |
May 12, 2022 | 0.2000 | 0.2150 | 0.1910 | 0.2069 | 3,018,370 | +0.01(+3.45%) |
May 11, 2022 | 0.2319 | 0.2344 | 0.2000 | 0.2000 | 3,772,499 | -0.01(-6.63%) |
May 10, 2022 | 0.2113 | 0.2270 | 0.2100 | 0.2142 | 3,219,639 | +0.00(+2.00%) |
May 09, 2022 | 0.2303 | 0.2320 | 0.2025 | 0.2100 | 3,910,214 | -0.02(-9.01%) |
May 06, 2022 | 0.2323 | 0.2401 | 0.2301 | 0.2308 | 2,836,557 | -0.01(-3.39%) |
May 05, 2022 | 0.2474 | 0.2532 | 0.2300 | 0.2389 | 5,384,930 | -0.02(-8.12%) |
May 04, 2022 | 0.2742 | 0.2811 | 0.2440 | 0.2600 | 35,449,116 | +0.03(+11.83%) |
May 03, 2022 | 0.2250 | 0.2415 | 0.2217 | 0.2325 | 10,715,216 | +0.01(+3.10%) |