Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0114 | 0.0117 | 0.0098 | 0.0116 | 2,294,706 | +0.00(+5.45%) |
Apr 28, 2022 | 0.0112 | 0.0117 | 0.0099 | 0.0110 | 1,427,336 | +0.00(+11.11%) |
Apr 27, 2022 | 0.0106 | 0.0112 | 0.0097 | 0.0099 | 988,868 | -0.00(-16.10%) |
Apr 26, 2022 | 0.0115 | 0.0126 | 0.0100 | 0.0118 | 1,138,810 | -0.00(-1.67%) |
Apr 25, 2022 | 0.0126 | 0.0130 | 0.0116 | 0.0120 | 1,180,337 | -0.00(-3.23%) |
Apr 22, 2022 | 0.0114 | 0.0124 | 0.0110 | 0.0124 | 738,874 | +0.00(+12.73%) |
Apr 21, 2022 | 0.0115 | 0.0118 | 0.0110 | 0.0110 | 674,545 | -0.00(-6.78%) |
Apr 20, 2022 | 0.0135 | 0.0135 | 0.0102 | 0.0118 | 705,743 | -0.00(-7.09%) |
Apr 19, 2022 | 0.0120 | 0.0128 | 0.0108 | 0.0127 | 1,255,896 | +0.00(+5.83%) |
Apr 18, 2022 | 0.0120 | 0.0129 | 0.0110 | 0.0120 | 1,524,705 | -0.00(-7.69%) |
Apr 14, 2022 | 0.0139 | 0.0141 | 0.0105 | 0.0130 | 1,989,275 | -0.00(-5.80%) |
Apr 13, 2022 | 0.0090 | 0.0140 | 0.0090 | 0.0138 | 6,769,946 | +0.00(+38.00%) |
Apr 12, 2022 | 0.0088 | 0.0101 | 0.0085 | 0.0100 | 2,355,987 | +0.00(+11.11%) |
Apr 11, 2022 | 0.0090 | 0.0090 | 0.0083 | 0.0090 | 3,014,252 | +0.00(+0.00%) |
Apr 08, 2022 | 0.0087 | 0.0090 | 0.0087 | 0.0090 | 325,300 | +0.00(+0.00%) |
Apr 07, 2022 | 0.0091 | 0.0094 | 0.0090 | 0.0090 | 37,201 | -0.00(-4.26%) |
Apr 06, 2022 | 0.0098 | 0.0099 | 0.0087 | 0.0094 | 493,785 | -0.00(-4.08%) |
Apr 05, 2022 | 0.0098 | 0.0099 | 0.0086 | 0.0098 | 430,703 | +0.00(+0.00%) |
Apr 04, 2022 | 0.0084 | 0.0098 | 0.0084 | 0.0098 | 1,816,949 | +0.00(+10.11%) |
Apr 01, 2022 | 0.0089 | 0.0089 | 0.0081 | 0.0089 | 920,175 | +0.00(+3.49%) |
Mar 31, 2022 | 0.0083 | 0.0093 | 0.0081 | 0.0086 | 1,194,674 | -0.00(-8.51%) |
Mar 30, 2022 | 0.0092 | 0.0094 | 0.0080 | 0.0094 | 1,595,190 | +0.00(+0.00%) |
Mar 29, 2022 | 0.0094 | 0.0096 | 0.0089 | 0.0094 | 420,608 | +0.00(+0.00%) |
Mar 28, 2022 | 0.0090 | 0.0099 | 0.0090 | 0.0094 | 214,223 | -0.00(-4.08%) |
Mar 25, 2022 | 0.0096 | 0.0100 | 0.0090 | 0.0098 | 1,306,549 | -0.00(-2.00%) |
Mar 24, 2022 | 0.0101 | 0.0104 | 0.0096 | 0.0100 | 606,269 | -0.00(-3.85%) |
Mar 23, 2022 | 0.0098 | 0.0107 | 0.0098 | 0.0104 | 1,733,140 | -0.00(-2.80%) |
Mar 22, 2022 | 0.0103 | 0.0107 | 0.0102 | 0.0107 | 158,790 | +0.00(+3.88%) |
Mar 21, 2022 | 0.0107 | 0.0107 | 0.0098 | 0.0103 | 426,500 | -0.00(-6.36%) |
Mar 18, 2022 | 0.0108 | 0.0110 | 0.0099 | 0.0110 | 910,782 | +0.00(+3.77%) |
Mar 17, 2022 | 0.0103 | 0.0106 | 0.0092 | 0.0106 | 1,621,757 | +0.00(+0.95%) |
Mar 16, 2022 | 0.0096 | 0.0105 | 0.0087 | 0.0105 | 1,842,593 | +0.00(+9.38%) |
Mar 15, 2022 | 0.0093 | 0.0096 | 0.0085 | 0.0096 | 1,973,402 | +0.00(+4.35%) |
Mar 14, 2022 | 0.0109 | 0.0115 | 0.0089 | 0.0092 | 3,433,300 | -0.00(-15.60%) |
Mar 11, 2022 | 0.0108 | 0.0110 | 0.0103 | 0.0109 | 662,084 | +0.00(+0.93%) |
Mar 10, 2022 | 0.0105 | 0.0108 | 0.0104 | 0.0108 | 802,400 | +0.00(+5.88%) |
Mar 09, 2022 | 0.0109 | 0.0118 | 0.0102 | 0.0102 | 1,728,361 | -0.00(-2.86%) |
Mar 08, 2022 | 0.0120 | 0.0120 | 0.0101 | 0.0105 | 2,760,482 | -0.00(-9.48%) |
Mar 07, 2022 | 0.0109 | 0.0119 | 0.0104 | 0.0116 | 1,631,062 | +0.00(+6.42%) |
Mar 04, 2022 | 0.0103 | 0.0109 | 0.0103 | 0.0109 | 580,956 | +0.00(+3.81%) |
Mar 03, 2022 | 0.0111 | 0.0111 | 0.0100 | 0.0105 | 3,005,872 | -0.00(-7.08%) |
Mar 02, 2022 | 0.0105 | 0.0115 | 0.0105 | 0.0113 | 1,964,020 | +0.00(+2.73%) |
Mar 01, 2022 | 0.0116 | 0.0120 | 0.0105 | 0.0110 | 950,328 | -0.00(-3.51%) |
Feb 28, 2022 | 0.0110 | 0.0123 | 0.0109 | 0.0114 | 2,367,546 | +0.00(+3.64%) |
Feb 25, 2022 | 0.0116 | 0.0118 | 0.0103 | 0.0110 | 4,817,739 | -0.00(-6.78%) |
Feb 24, 2022 | 0.0131 | 0.0131 | 0.0113 | 0.0118 | 2,675,946 | -0.00(-9.23%) |
Feb 23, 2022 | 0.0110 | 0.0131 | 0.0110 | 0.0130 | 745,352 | +0.00(+4.84%) |
Feb 22, 2022 | 0.0108 | 0.0130 | 0.0105 | 0.0124 | 1,023,369 | +0.00(+3.33%) |
Feb 18, 2022 | 0.0120 | 0 | -0.00(-4.76%) | |||
Feb 17, 2022 | 0.0122 | 0.0132 | 0.0112 | 0.0126 | 1,987,804 | +0.00(+8.62%) |
Feb 16, 2022 | 0.0126 | 0.0126 | 0.0110 | 0.0116 | 1,433,381 | -0.00(-7.20%) |
Feb 15, 2022 | 0.0126 | 0.0126 | 0.0111 | 0.0125 | 1,106,526 | -0.00(-0.79%) |
Feb 14, 2022 | 0.0140 | 0.0142 | 0.0120 | 0.0126 | 2,625,021 | -0.00(-10.00%) |
Feb 11, 2022 | 0.0133 | 0.0140 | 0.0126 | 0.0140 | 1,453,784 | +0.00(+5.26%) |
Feb 10, 2022 | 0.0120 | 0.0135 | 0.0115 | 0.0133 | 1,938,511 | +0.00(+12.71%) |
Feb 09, 2022 | 0.0121 | 0.0128 | 0.0110 | 0.0118 | 919,196 | -0.00(-0.84%) |
Feb 08, 2022 | 0.0113 | 0.0124 | 0.0100 | 0.0119 | 1,740,825 | +0.00(+5.31%) |
Feb 07, 2022 | 0.0111 | 0.0120 | 0.0100 | 0.0113 | 2,910,355 | +0.00(+3.67%) |
Feb 04, 2022 | 0.0131 | 0.0133 | 0.0107 | 0.0109 | 3,410,997 | -0.00(-18.66%) |
Feb 03, 2022 | 0.0115 | 0.0142 | 0.0134 | 7,454,612 | +0.00(+11.67%) | |
Feb 02, 2022 | 0.0116 | 0.0120 | 0.0100 | 0.0120 | 2,636,454 | +0.00(+1.69%) |