Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | 241,359 | -0.03(-15.21%) |
May 27, 2022 | 0.1571 | 0.1888 | 0.1535 | 0.1887 | 478,005 | +0.03(+17.94%) |
May 26, 2022 | 0.1600 | 0.2149 | 0.1550 | 0.1600 | 1,483,391 | -0.03(-15.79%) |
May 25, 2022 | 0.1730 | 0.2048 | 0.1724 | 0.1900 | 349,789 | +0.00(+1.33%) |
May 24, 2022 | 0.2095 | 0.2095 | 0.1722 | 0.1875 | 226,800 | -0.01(-2.70%) |
May 23, 2022 | 0.1700 | 0.2395 | 0.1700 | 0.1927 | 134,386 | -0.05(-19.57%) |
May 20, 2022 | 0.1699 | 0.2396 | 0.1485 | 0.2396 | 505,576 | +0.07(+45.21%) |
May 19, 2022 | 0.1650 | 0.1699 | 0.1525 | 0.1650 | 316,107 | -0.01(-7.82%) |
May 18, 2022 | 0.1681 | 0.1790 | 0.1610 | 0.1790 | 107,309 | +0.01(+2.93%) |
May 17, 2022 | 0.1790 | 0.1800 | 0.1680 | 0.1739 | 11,552 | -0.02(-8.47%) |
May 16, 2022 | 0.1678 | 0.1900 | 0.1510 | 0.1900 | 323,155 | +0.00(+0.26%) |
May 13, 2022 | 0.1660 | 0.1900 | 0.1600 | 0.1895 | 294,401 | +0.00(+0.00%) |
May 12, 2022 | 0.2148 | 0.2148 | 0.1600 | 0.1895 | 256,402 | -0.04(-17.39%) |
May 11, 2022 | 0.1932 | 0.2294 | 0.1920 | 0.2294 | 15,492 | +0.01(+4.27%) |
May 10, 2022 | 0.2298 | 0.2298 | 0.2000 | 0.2200 | 119,496 | -0.01(-4.31%) |
May 09, 2022 | 0.2545 | 0.2545 | 0.1915 | 0.2299 | 218,534 | -0.02(-9.13%) |
May 06, 2022 | 0.2580 | 0.2580 | 0.2215 | 0.2530 | 267,633 | +0.01(+2.26%) |
May 05, 2022 | 0.2415 | 0.2700 | 0.2410 | 0.2474 | 563,419 | +0.01(+2.74%) |
May 04, 2022 | 0.2190 | 0.2415 | 0.1860 | 0.2408 | 385,091 | +0.02(+9.95%) |
May 03, 2022 | 0.1889 | 0.2190 | 0.1600 | 0.2190 | 485,625 | +0.03(+15.26%) |
May 02, 2022 | 0.1650 | 0.1900 | 0.1641 | 0.1900 | 88,214 | +0.00(+0.05%) |
Apr 29, 2022 | 0.1705 | 0.1900 | 0.1633 | 0.1899 | 195,383 | -0.00(-0.05%) |
Apr 28, 2022 | 0.1750 | 0.1995 | 0.1690 | 0.1900 | 269,578 | +0.02(+12.23%) |
Apr 27, 2022 | 0.1900 | 0.1995 | 0.1693 | 0.1693 | 145,586 | -0.02(-10.89%) |
Apr 26, 2022 | 0.1816 | 0.2000 | 0.1815 | 0.1900 | 50,728 | -0.01(-5.00%) |
Apr 25, 2022 | 0.2001 | 0.2099 | 0.1800 | 0.2000 | 140,308 | -0.01(-4.72%) |
Apr 22, 2022 | 0.1911 | 0.2180 | 0.1911 | 0.2099 | 38,790 | +0.00(+1.55%) |
Apr 21, 2022 | 0.2150 | 0.2300 | 0.1900 | 0.2067 | 164,483 | -0.01(-4.08%) |
Apr 20, 2022 | 0.2043 | 0.2250 | 0.2043 | 0.2155 | 43,220 | -0.00(-1.15%) |
Apr 19, 2022 | 0.2250 | 0.2250 | 0.2043 | 0.2180 | 39,551 | -0.01(-3.11%) |
Apr 18, 2022 | 0.2041 | 0.2250 | 0.2041 | 0.2250 | 57,915 | +0.01(+5.88%) |
Apr 14, 2022 | 0.2249 | 0.2250 | 0.2072 | 0.2125 | 1,539 | -0.01(-3.41%) |
Apr 13, 2022 | 0.2095 | 0.2300 | 0.2005 | 0.2200 | 76,029 | +0.01(+5.01%) |
Apr 12, 2022 | 0.1930 | 0.2314 | 0.1920 | 0.2095 | 188,330 | -0.01(-4.03%) |
Apr 11, 2022 | 0.2319 | 0.2319 | 0.2000 | 0.2183 | 227,050 | -0.00(-1.76%) |
Apr 08, 2022 | 0.2287 | 0.2319 | 0.2050 | 0.2222 | 101,140 | -0.01(-2.54%) |
Apr 07, 2022 | 0.2173 | 0.2280 | 0.2016 | 0.2280 | 145,630 | +0.01(+4.83%) |
Apr 06, 2022 | 0.2090 | 0.2320 | 0.2090 | 0.2175 | 52,861 | +0.01(+2.35%) |
Apr 05, 2022 | 0.2330 | 0.2330 | 0.2125 | 0.2125 | 75,763 | -0.01(-3.41%) |
Apr 04, 2022 | 0.2141 | 0.2330 | 0.2141 | 0.2200 | 73,300 | -0.01(-5.58%) |
Apr 01, 2022 | 0.2210 | 0.2460 | 0.2120 | 0.2330 | 171,769 | -0.01(-4.90%) |
Mar 31, 2022 | 0.2286 | 0.2460 | 0.2105 | 0.2450 | 143,732 | +0.03(+11.57%) |
Mar 30, 2022 | 0.2106 | 0.2289 | 0.2106 | 0.2196 | 55,112 | -0.01(-4.06%) |
Mar 29, 2022 | 0.2254 | 0.2395 | 0.2100 | 0.2289 | 240,031 | -0.01(-4.62%) |
Mar 28, 2022 | 0.2270 | 0.2459 | 0.2254 | 0.2400 | 84,229 | +0.01(+2.17%) |
Mar 25, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2349 | 42,263 | +0.01(+6.05%) |
Mar 24, 2022 | 0.2199 | 0.2400 | 0.2163 | 0.2215 | 142,956 | +0.00(+0.82%) |
Mar 23, 2022 | 0.2350 | 0.2475 | 0.2100 | 0.2197 | 155,498 | -0.02(-8.46%) |
Mar 22, 2022 | 0.2400 | 0.2480 | 0.2243 | 0.2400 | 135,397 | +0.00(+0.00%) |
Mar 21, 2022 | 0.2480 | 0.2480 | 0.2110 | 0.2400 | 87,060 | -0.01(-3.23%) |
Mar 18, 2022 | 0.2390 | 0.2495 | 0.2213 | 0.2480 | 37,585 | +0.01(+3.77%) |
Mar 17, 2022 | 0.2220 | 0.2500 | 0.2150 | 0.2390 | 162,142 | +0.00(+1.70%) |
Mar 16, 2022 | 0.2285 | 0.2548 | 0.2000 | 0.2350 | 598,384 | +0.01(+2.40%) |
Mar 15, 2022 | 0.2230 | 0.2680 | 0.2000 | 0.2295 | 450,512 | +0.03(+14.75%) |
Mar 14, 2022 | 0.2411 | 0.2595 | 0.1520 | 0.2000 | 668,744 | -0.05(-20.00%) |
Mar 11, 2022 | 0.2670 | 0.2670 | 0.2310 | 0.2500 | 121,390 | +0.00(+0.64%) |
Mar 10, 2022 | 0.2742 | 0.2750 | 0.2400 | 0.2484 | 360,569 | -0.02(-8.00%) |
Mar 09, 2022 | 0.2748 | 0.2800 | 0.2541 | 0.2700 | 684,352 | +0.00(+0.00%) |
Mar 08, 2022 | 0.2545 | 0.2800 | 0.2400 | 0.2700 | 269,199 | +0.03(+12.50%) |
Mar 07, 2022 | 0.2700 | 0.2785 | 0.2400 | 0.2400 | 407,203 | -0.03(-11.11%) |
Mar 04, 2022 | 0.2551 | 0.2700 | 0.2551 | 0.2700 | 229,078 | +0.01(+3.85%) |
Mar 03, 2022 | 0.2600 | 0.2699 | 0.2520 | 0.2600 | 280,359 | -0.01(-3.24%) |
Mar 02, 2022 | 0.2700 | 0.2700 | 0.2530 | 0.2687 | 99,641 | -0.00(-0.48%) |