Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0890 | 0 | +0.03(+52.92%) | |||
May 27, 2022 | 0.0709 | 0.0793 | 0.0581 | 0.0582 | 15,655 | -0.01(-20.16%) |
May 25, 2022 | 0.0729 | 11 | -0.01(-6.54%) | |||
May 24, 2022 | 0.0571 | 0.0780 | 0.0570 | 0.0780 | 4,300 | -0.00(-2.38%) |
May 20, 2022 | 0.0799 | 0 | +0.00(+0.00%) | |||
May 18, 2022 | 0.0799 | 0 | +0.01(+17.50%) | |||
May 17, 2022 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 1,199 | +0.00(+0.74%) |
May 16, 2022 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 100 | +0.00(+3.05%) |
May 13, 2022 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 200 | -0.00(-2.96%) |
May 12, 2022 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 100 | +0.01(+12.50%) |
May 11, 2022 | 0.0744 | 0.0744 | 0.0555 | 0.0600 | 70,400 | -0.01(-14.29%) |
May 10, 2022 | 0.0646 | 0.0700 | 0.0600 | 0.0700 | 26,541 | +0.02(+36.99%) |
May 09, 2022 | 0.0671 | 0.0671 | 0.0210 | 0.0511 | 242,704 | -0.02(-31.87%) |
May 06, 2022 | 0.0711 | 0.0750 | 0.0711 | 0.0750 | 788 | +0.00(+0.13%) |
May 04, 2022 | 0.0749 | 0 | +0.00(+7.00%) | |||
May 03, 2022 | 0.0800 | 0.0889 | 0.0670 | 0.0700 | 224,760 | -0.01(-12.50%) |
Apr 29, 2022 | 0.0800 | 0 | +0.01(+9.59%) | |||
Apr 28, 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 918 | -0.02(-17.98%) |
Apr 27, 2022 | 0.0674 | 0.0890 | 0.0674 | 0.0890 | 20,193 | +0.00(+1.71%) |
Apr 26, 2022 | 0.0875 | 0.0875 | 0.0806 | 0.0875 | 20,132 | -0.01(-9.70%) |
Apr 25, 2022 | 0.1000 | 0.1000 | 0.0969 | 0.0969 | 10,771 | -0.00(-0.10%) |
Apr 22, 2022 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 1,000 | +0.00(+0.00%) |
Apr 21, 2022 | 0.0905 | 0.0970 | 0.0866 | 0.0970 | 14,100 | +0.01(+11.49%) |
Apr 20, 2022 | 0.1000 | 0.1000 | 0.0870 | 0.0870 | 61,388 | -0.00(-3.33%) |
Apr 19, 2022 | 0.0900 | 0.0900 | 0.0851 | 0.0900 | 31,000 | -0.00(-4.15%) |
Apr 18, 2022 | 0.0949 | 0.1000 | 0.0629 | 0.0939 | 10,215 | -0.01(-5.15%) |
Apr 13, 2022 | 0.0990 | 0 | +0.01(+8.79%) | |||
Apr 12, 2022 | 0.0949 | 0.1100 | 0.0850 | 0.0910 | 55,733 | +0.01(+5.81%) |
Apr 11, 2022 | 0.1000 | 0.1000 | 0.0860 | 0.0860 | 83,784 | -0.01(-14.00%) |
Apr 08, 2022 | 0.1075 | 0.1075 | 0.1000 | 0.1000 | 20,138 | -0.01(-6.98%) |
Apr 07, 2022 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 20,000 | -0.00(-2.27%) |
Apr 06, 2022 | 0.1075 | 0.1100 | 0.1075 | 0.1100 | 2,800 | +0.00(+0.00%) |
Apr 05, 2022 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 302,403 | +0.00(+0.00%) |
Apr 04, 2022 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 142,600 | +0.00(+0.09%) |
Apr 01, 2022 | 0.1088 | 0.1099 | 0.1021 | 0.1099 | 21,072 | -0.00(-0.99%) |
Mar 31, 2022 | 0.1207 | 0.1207 | 0.1020 | 0.1110 | 18,413 | -0.01(-11.20%) |
Mar 30, 2022 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 17,404 | -0.03(-21.83%) |
Mar 29, 2022 | 0.1800 | 0.1800 | 0.1320 | 0.1599 | 89,535 | -0.02(-9.92%) |
Mar 28, 2022 | 0.1700 | 0.1800 | 0.1501 | 0.1775 | 50,250 | +0.03(+18.33%) |
Mar 25, 2022 | 0.1444 | 0.1850 | 0.1310 | 0.1500 | 65,536 | +0.04(+36.36%) |
Mar 24, 2022 | 0.1294 | 0.1294 | 0.0830 | 0.1100 | 1,221,786 | -0.02(-15.38%) |
Mar 23, 2022 | 0.1200 | 0.1500 | 0.1020 | 0.1300 | 46,490 | -0.01(-8.64%) |
Mar 22, 2022 | 0.1791 | 0.1791 | 0.1210 | 0.1423 | 165,765 | -0.06(-28.71%) |
Mar 21, 2022 | 0.2300 | 0.2300 | 0.1890 | 0.1996 | 44,402 | -0.02(-9.27%) |
Mar 18, 2022 | 0.2237 | 0.2300 | 0.2048 | 0.2200 | 68,482 | -0.01(-4.35%) |
Mar 17, 2022 | 0.2600 | 0.2600 | 0.2060 | 0.2300 | 81,724 | -0.02(-8.00%) |
Mar 16, 2022 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 39,185 | +0.02(+6.38%) |
Mar 15, 2022 | 0.2300 | 0.2505 | 0.2200 | 0.2350 | 220,210 | -0.01(-2.08%) |
Mar 14, 2022 | 0.2580 | 0.2580 | 0.2300 | 0.2400 | 50,800 | +0.02(+9.09%) |
Mar 11, 2022 | 0.2200 | 0.2600 | 0.2200 | 0.2200 | 80,235 | +0.02(+10.00%) |
Mar 10, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 6,502 | +0.03(+16.21%) |
Mar 09, 2022 | 0.2200 | 0.2200 | 0.1721 | 0.1721 | 18,178 | -0.06(-25.17%) |
Mar 08, 2022 | 0.1700 | 0.2970 | 0.1680 | 0.2300 | 149,003 | +0.08(+53.13%) |
Mar 07, 2022 | 0.1590 | 0.1700 | 0.1502 | 0.1502 | 30,322 | +0.00(+0.13%) |
Mar 04, 2022 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 28,330 | +0.01(+7.14%) |
Mar 03, 2022 | 0.1355 | 0.1500 | 0.1330 | 0.1400 | 26,740 | +0.01(+3.70%) |
Mar 02, 2022 | 0.1325 | 0.1400 | 0.1325 | 0.1350 | 22,900 | -0.01(-10.00%) |