Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.0369 | 0.0400 | 0.0330 | 0.0330 | 85,828 | -0.00(-5.71%) |
Aug 30, 2022 | 0.0386 | 0.0386 | 0.0304 | 0.0350 | 769,469 | -0.00(-12.50%) |
Aug 29, 2022 | 0.0376 | 0.0400 | 0.0351 | 0.0400 | 181,758 | +0.00(+6.67%) |
Aug 26, 2022 | 0.0380 | 0.0419 | 0.0375 | 0.0375 | 858,358 | -0.00(-6.25%) |
Aug 25, 2022 | 0.0390 | 0.0412 | 0.0375 | 0.0400 | 195,420 | +0.00(+3.90%) |
Aug 24, 2022 | 0.0448 | 0.0464 | 0.0375 | 0.0385 | 417,437 | -0.01(-16.49%) |
Aug 23, 2022 | 0.0460 | 0.0479 | 0.0448 | 0.0461 | 150,000 | -0.00(-0.43%) |
Aug 22, 2022 | 0.0435 | 0.0480 | 0.0435 | 0.0463 | 75,118 | +0.00(+1.76%) |
Aug 19, 2022 | 0.0458 | 0.0500 | 0.0425 | 0.0455 | 113,896 | -0.00(-3.19%) |
Aug 18, 2022 | 0.0465 | 0.0551 | 0.0405 | 0.0470 | 818,793 | +0.00(+2.84%) |
Aug 17, 2022 | 0.0489 | 0.0489 | 0.0456 | 0.0457 | 119,541 | -0.00(-3.18%) |
Aug 16, 2022 | 0.0480 | 0.0530 | 0.0450 | 0.0472 | 365,159 | +0.00(+0.43%) |
Aug 15, 2022 | 0.0480 | 0.0496 | 0.0455 | 0.0470 | 206,751 | +0.00(+2.17%) |
Aug 12, 2022 | 0.0490 | 0.0530 | 0.0451 | 0.0460 | 246,680 | -0.00(-5.15%) |
Aug 11, 2022 | 0.0510 | 0.0510 | 0.0450 | 0.0485 | 237,430 | +0.00(+1.04%) |
Aug 10, 2022 | 0.0478 | 0.0490 | 0.0460 | 0.0480 | 255,378 | +0.00(+0.00%) |
Aug 09, 2022 | 0.0479 | 0.0480 | 0.0427 | 0.0480 | 19,500 | -0.00(-2.04%) |
Aug 08, 2022 | 0.0500 | 0.0545 | 0.0425 | 0.0490 | 272,464 | +0.00(+8.89%) |
Aug 05, 2022 | 0.0462 | 0.0528 | 0.0405 | 0.0450 | 361,323 | +0.00(+0.00%) |
Aug 04, 2022 | 0.0475 | 0.0475 | 0.0435 | 0.0450 | 105,502 | -0.00(-2.81%) |
Aug 03, 2022 | 0.0450 | 0.0475 | 0.0450 | 0.0463 | 33,500 | -0.00(-0.43%) |
Aug 02, 2022 | 0.0495 | 0.0495 | 0.0460 | 0.0465 | 78,015 | -0.00(-6.06%) |
Aug 01, 2022 | 0.0498 | 0.0498 | 0.0460 | 0.0495 | 82,869 | -0.00(-1.00%) |
Jul 29, 2022 | 0.0410 | 0.0500 | 0.0405 | 0.0500 | 530,134 | +0.00(+3.52%) |
Jul 28, 2022 | 0.0525 | 0.0526 | 0.0395 | 0.0483 | 722,455 | -0.00(-5.85%) |
Jul 27, 2022 | 0.0563 | 0.0607 | 0.0500 | 0.0513 | 733,829 | -0.01(-18.57%) |
Jul 26, 2022 | 0.0606 | 0.0630 | 0.0571 | 0.0630 | 330,477 | -0.00(-3.08%) |
Jul 25, 2022 | 0.0651 | 0.0651 | 0.0601 | 0.0650 | 448,165 | -0.00(-7.01%) |
Jul 22, 2022 | 0.0610 | 0.0699 | 0.0525 | 0.0699 | 1,313,195 | +0.01(+10.95%) |
Jul 21, 2022 | 0.0600 | 0.0630 | 0.0551 | 0.0630 | 424,591 | +0.00(+5.00%) |
Jul 20, 2022 | 0.0570 | 0.0600 | 0.0560 | 0.0600 | 246,401 | +0.00(+0.00%) |
Jul 19, 2022 | 0.0530 | 0.0600 | 0.0510 | 0.0600 | 373,900 | +0.00(+9.09%) |
Jul 18, 2022 | 0.0520 | 0.0570 | 0.0501 | 0.0550 | 682,421 | +0.00(+4.17%) |
Jul 15, 2022 | 0.0504 | 0.0528 | 0.0480 | 0.0528 | 375,422 | -0.00(-0.38%) |
Jul 14, 2022 | 0.0534 | 0.0545 | 0.0490 | 0.0530 | 453,058 | +0.00(+0.38%) |
Jul 13, 2022 | 0.0600 | 0.0600 | 0.0505 | 0.0528 | 675,605 | -0.00(-4.00%) |
Jul 12, 2022 | 0.0550 | 0.0615 | 0.0525 | 0.0550 | 577,340 | +0.00(+0.00%) |
Jul 11, 2022 | 0.0550 | 0.0580 | 0.0500 | 0.0550 | 445,702 | +0.00(+10.00%) |
Jul 08, 2022 | 0.0520 | 0.0545 | 0.0495 | 0.0500 | 79,081 | -0.00(-5.30%) |
Jul 07, 2022 | 0.0540 | 0.0540 | 0.0500 | 0.0528 | 66,050 | -0.00(-4.00%) |
Jul 06, 2022 | 0.0520 | 0.0550 | 0.0475 | 0.0550 | 318,202 | +0.00(+0.00%) |
Jul 05, 2022 | 0.0545 | 0.0560 | 0.0503 | 0.0550 | 477,809 | +0.00(+8.06%) |
Jul 01, 2022 | 0.0490 | 0.0518 | 0.0475 | 0.0509 | 127,611 | +0.00(+6.93%) |
Jun 30, 2022 | 0.0513 | 0.0550 | 0.0451 | 0.0476 | 394,128 | -0.00(-7.21%) |
Jun 29, 2022 | 0.0550 | 0.0580 | 0.0480 | 0.0513 | 546,121 | -0.01(-11.55%) |
Jun 28, 2022 | 0.0580 | 0.0580 | 0.0540 | 0.0580 | 238,910 | -0.00(-3.33%) |
Jun 27, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 758,967 | -0.01(-7.69%) |
Jun 24, 2022 | 0.0570 | 0.0650 | 0.0515 | 0.0650 | 295,306 | +0.01(+12.07%) |
Jun 23, 2022 | 0.0514 | 0.0589 | 0.0500 | 0.0580 | 570,340 | +0.01(+14.85%) |
Jun 22, 2022 | 0.0574 | 0.0575 | 0.0475 | 0.0505 | 590,142 | -0.00(-8.18%) |
Jun 21, 2022 | 0.0599 | 0.0600 | 0.0550 | 0.0550 | 292,658 | +0.00(+0.36%) |
Jun 17, 2022 | 0.0550 | 0.0580 | 0.0500 | 0.0548 | 414,703 | +0.00(+4.78%) |
Jun 16, 2022 | 0.0560 | 0.0597 | 0.0485 | 0.0523 | 930,715 | -0.00(-4.91%) |
Jun 15, 2022 | 0.0550 | 0.0599 | 0.0550 | 0.0550 | 48,729 | -0.00(-8.18%) |
Jun 14, 2022 | 0.0600 | 0.0688 | 0.0550 | 0.0599 | 368,587 | +0.00(+4.54%) |
Jun 13, 2022 | 0.0560 | 0.0600 | 0.0537 | 0.0573 | 268,382 | -0.00(-4.34%) |
Jun 10, 2022 | 0.0680 | 0.0706 | 0.0555 | 0.0599 | 1,102,837 | -0.00(-4.16%) |
Jun 09, 2022 | 0.0700 | 0.0710 | 0.0608 | 0.0625 | 218,436 | -0.01(-11.97%) |
Jun 08, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0710 | 111,800 | -0.00(-5.33%) |
Jun 07, 2022 | 0.0660 | 0.0770 | 0.0660 | 0.0750 | 476,954 | +0.01(+10.29%) |
Jun 06, 2022 | 0.0575 | 0.0705 | 0.0575 | 0.0680 | 516,890 | +0.01(+15.25%) |
Jun 03, 2022 | 0.0550 | 0.0620 | 0.0505 | 0.0590 | 601,548 | +0.01(+16.83%) |
Jun 02, 2022 | 0.0502 | 0.0540 | 0.0500 | 0.0505 | 106,107 | -0.01(-9.34%) |