Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0550 | 0.0558 | 0.0502 | 0.0540 | 152,200 | -0.00(-0.55%) |
May 27, 2022 | 0.0540 | 0.0557 | 0.0500 | 0.0543 | 141,584 | -0.00(-3.04%) |
May 26, 2022 | 0.0525 | 0.0560 | 0.0500 | 0.0560 | 229,441 | +0.00(+7.69%) |
May 25, 2022 | 0.0580 | 0.0580 | 0.0510 | 0.0520 | 264,802 | -0.01(-10.34%) |
May 24, 2022 | 0.0600 | 0.0610 | 0.0500 | 0.0580 | 374,939 | -0.01(-10.77%) |
May 23, 2022 | 0.0660 | 0.0660 | 0.0620 | 0.0650 | 159,757 | -0.00(-1.52%) |
May 20, 2022 | 0.0565 | 0.0660 | 0.0565 | 0.0660 | 251,365 | +0.01(+10.00%) |
May 19, 2022 | 0.0610 | 0.0610 | 0.0540 | 0.0600 | 497,388 | -0.00(-6.25%) |
May 18, 2022 | 0.0650 | 0.0650 | 0.0585 | 0.0640 | 399,809 | +0.00(+7.56%) |
May 17, 2022 | 0.0524 | 0.0595 | 0.0520 | 0.0595 | 132,731 | +0.01(+13.33%) |
May 16, 2022 | 0.0555 | 0.0598 | 0.0515 | 0.0525 | 137,359 | -0.01(-20.45%) |
May 13, 2022 | 0.0595 | 0.0660 | 0.0555 | 0.0660 | 228,880 | +0.01(+17.86%) |
May 12, 2022 | 0.0510 | 0.0570 | 0.0468 | 0.0560 | 426,249 | -0.00(-2.44%) |
May 11, 2022 | 0.0590 | 0.0629 | 0.0520 | 0.0574 | 48,725 | -0.00(-0.17%) |
May 10, 2022 | 0.0603 | 0.0667 | 0.0550 | 0.0575 | 129,995 | -0.01(-13.79%) |
May 09, 2022 | 0.0678 | 0.0749 | 0.0610 | 0.0667 | 104,532 | -0.01(-11.07%) |
May 06, 2022 | 0.0800 | 0.0800 | 0.0690 | 0.0750 | 121,767 | +0.00(+0.00%) |
May 05, 2022 | 0.0685 | 0.0820 | 0.0672 | 0.0750 | 222,761 | +0.00(+7.14%) |
May 04, 2022 | 0.0650 | 0.0736 | 0.0650 | 0.0700 | 317,372 | -0.01(-15.66%) |
May 03, 2022 | 0.0645 | 0.0830 | 0.0608 | 0.0830 | 326,460 | +0.02(+28.68%) |
May 02, 2022 | 0.0648 | 0.0655 | 0.0573 | 0.0645 | 254,877 | -0.00(-2.27%) |
Apr 29, 2022 | 0.0685 | 0.0699 | 0.0620 | 0.0660 | 82,945 | -0.00(-3.65%) |
Apr 28, 2022 | 0.0700 | 0.0700 | 0.0685 | 0.0685 | 28,575 | -0.00(-1.86%) |
Apr 27, 2022 | 0.0747 | 0.0747 | 0.0685 | 0.0698 | 50,900 | -0.00(-0.57%) |
Apr 26, 2022 | 0.0675 | 0.0775 | 0.0605 | 0.0702 | 259,899 | -0.00(-1.13%) |
Apr 25, 2022 | 0.0645 | 0.0710 | 0.0645 | 0.0710 | 42,058 | -0.01(-8.62%) |
Apr 22, 2022 | 0.0700 | 0.0778 | 0.0640 | 0.0777 | 153,548 | -0.00(-0.13%) |
Apr 21, 2022 | 0.0799 | 0.0800 | 0.0750 | 0.0778 | 38,670 | -0.00(-2.75%) |
Apr 20, 2022 | 0.0750 | 0.0830 | 0.0750 | 0.0800 | 75,213 | -0.00(-1.23%) |
Apr 19, 2022 | 0.0830 | 0.0830 | 0.0750 | 0.0810 | 14,109 | -0.00(-2.41%) |
Apr 18, 2022 | 0.0730 | 0.0840 | 0.0730 | 0.0830 | 66,731 | -0.00(-1.78%) |
Apr 14, 2022 | 0.0658 | 0.0845 | 0.0658 | 0.0845 | 96,951 | +0.00(+5.63%) |
Apr 13, 2022 | 0.0797 | 0.0810 | 0.0586 | 0.0800 | 600,142 | +0.01(+11.11%) |
Apr 12, 2022 | 0.0750 | 0.0850 | 0.0720 | 0.0720 | 246,951 | -0.01(-15.29%) |
Apr 11, 2022 | 0.0700 | 0.0950 | 0.0700 | 0.0850 | 525,425 | +0.02(+22.30%) |
Apr 08, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0695 | 700,150 | +0.00(+2.21%) |
Apr 07, 2022 | 0.0680 | 0.0780 | 0.0675 | 0.0680 | 78,676 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0750 | 0.0890 | 0.0601 | 0.0680 | 1,118,714 | -0.01(-9.33%) |
Apr 05, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 145,279 | -0.00(-3.72%) |
Apr 04, 2022 | 0.0685 | 0.0779 | 0.0620 | 0.0779 | 207,969 | +0.01(+9.87%) |
Apr 01, 2022 | 0.0700 | 0.0710 | 0.0620 | 0.0709 | 156,236 | -0.01(-8.99%) |
Mar 31, 2022 | 0.0779 | 0.0779 | 0.0630 | 0.0779 | 65,435 | +0.01(+11.29%) |
Mar 30, 2022 | 0.0780 | 0.0780 | 0.0600 | 0.0700 | 178,525 | +0.00(+4.63%) |
Mar 29, 2022 | 0.0608 | 0.0700 | 0.0608 | 0.0669 | 167,737 | +0.00(+3.72%) |
Mar 28, 2022 | 0.0628 | 0.0645 | 0.0565 | 0.0645 | 65,644 | +0.00(+2.71%) |
Mar 25, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0628 | 49,050 | +0.00(+0.48%) |
Mar 24, 2022 | 0.0555 | 0.0715 | 0.0555 | 0.0625 | 45,860 | +0.00(+1.79%) |
Mar 23, 2022 | 0.0640 | 0.0675 | 0.0546 | 0.0614 | 312,226 | -0.00(-4.06%) |
Mar 22, 2022 | 0.0743 | 0.0749 | 0.0557 | 0.0640 | 128,286 | -0.00(-1.54%) |
Mar 21, 2022 | 0.0655 | 0.0655 | 0.0634 | 0.0650 | 60,150 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0545 | 0.0796 | 0.0545 | 0.0650 | 88,480 | +0.00(+4.84%) |
Mar 17, 2022 | 0.0580 | 0.0620 | 0.0545 | 0.0620 | 165,839 | +0.00(+4.38%) |
Mar 16, 2022 | 0.0623 | 0.0645 | 0.0594 | 0.0594 | 95,889 | -0.00(-0.67%) |
Mar 15, 2022 | 0.0588 | 0.0598 | 0.0550 | 0.0598 | 85,764 | -0.00(-0.83%) |
Mar 14, 2022 | 0.0620 | 0.0620 | 0.0555 | 0.0603 | 378,494 | +0.00(+0.17%) |
Mar 11, 2022 | 0.0700 | 0.0700 | 0.0530 | 0.0602 | 289,109 | -0.01(-8.09%) |
Mar 10, 2022 | 0.0660 | 0.0660 | 0.0560 | 0.0655 | 206,363 | -0.00(-5.76%) |
Mar 09, 2022 | 0.0653 | 0.0700 | 0.0600 | 0.0695 | 398,569 | -0.01(-7.33%) |
Mar 08, 2022 | 0.0610 | 0.0840 | 0.0602 | 0.0750 | 563,133 | +0.01(+24.58%) |
Mar 07, 2022 | 0.0655 | 0.0800 | 0.0600 | 0.0602 | 595,575 | -0.01(-19.19%) |
Mar 04, 2022 | 0.0700 | 0.1050 | 0.0650 | 0.0745 | 839,106 | +0.00(+6.43%) |
Mar 03, 2022 | 0.0740 | 0.0750 | 0.0700 | 0.0700 | 666,274 | -0.00(-6.67%) |
Mar 02, 2022 | 0.0700 | 0.0779 | 0.0550 | 0.0750 | 479,423 | +0.00(+3.45%) |