Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0500 | 0.0560 | 0.0480 | 0.0534 | 225,934 | -0.00(-1.11%) |
Apr 28, 2022 | 0.0590 | 0.0590 | 0.0520 | 0.0540 | 9,212 | +0.00(+1.89%) |
Apr 27, 2022 | 0.0560 | 0.0560 | 0.0500 | 0.0530 | 143,910 | +0.00(+1.15%) |
Apr 26, 2022 | 0.0598 | 0.0636 | 0.0524 | 0.0524 | 413,604 | -0.00(-4.73%) |
Apr 25, 2022 | 0.0599 | 0.0599 | 0.0498 | 0.0550 | 735,222 | -0.01(-16.67%) |
Apr 22, 2022 | 0.0689 | 0.0689 | 0.0550 | 0.0660 | 453,498 | -0.00(-5.71%) |
Apr 21, 2022 | 0.0700 | 0.0700 | 0.0580 | 0.0700 | 114,980 | +0.00(+0.00%) |
Apr 20, 2022 | 0.0737 | 0.0737 | 0.0580 | 0.0700 | 260,215 | +0.01(+9.38%) |
Apr 19, 2022 | 0.0512 | 0.0720 | 0.0512 | 0.0640 | 336,703 | +0.01(+11.30%) |
Apr 18, 2022 | 0.0630 | 0.0650 | 0.0511 | 0.0575 | 116,580 | -0.01(-17.27%) |
Apr 14, 2022 | 0.0600 | 0.0800 | 0.0564 | 0.0695 | 310,724 | +0.01(+15.83%) |
Apr 13, 2022 | 0.0513 | 0.0600 | 0.0451 | 0.0600 | 515,224 | +0.01(+21.21%) |
Apr 12, 2022 | 0.0474 | 0.0514 | 0.0474 | 0.0495 | 297,531 | -0.00(-1.00%) |
Apr 11, 2022 | 0.0536 | 0.0560 | 0.0473 | 0.0500 | 329,479 | -0.01(-10.71%) |
Apr 08, 2022 | 0.0538 | 0.0560 | 0.0512 | 0.0560 | 210,487 | +0.00(+8.95%) |
Apr 07, 2022 | 0.0551 | 0.0567 | 0.0514 | 0.0514 | 170,336 | -0.01(-14.33%) |
Apr 06, 2022 | 0.0612 | 0.0612 | 0.0521 | 0.0600 | 263,045 | -0.00(-1.96%) |
Apr 05, 2022 | 0.0523 | 0.0612 | 0.0523 | 0.0612 | 324,080 | +0.01(+10.07%) |
Apr 04, 2022 | 0.0663 | 0.0669 | 0.0513 | 0.0556 | 438,998 | -0.01(-17.38%) |
Apr 01, 2022 | 0.0719 | 0.0720 | 0.0555 | 0.0673 | 341,301 | -0.01(-7.68%) |
Mar 31, 2022 | 0.0799 | 0.0799 | 0.0620 | 0.0729 | 280,589 | +0.00(+1.25%) |
Mar 30, 2022 | 0.0790 | 0.0790 | 0.0682 | 0.0720 | 281,885 | -0.01(-6.86%) |
Mar 29, 2022 | 0.0830 | 0.0888 | 0.0695 | 0.0773 | 385,151 | -0.00(-3.38%) |
Mar 28, 2022 | 0.0751 | 0.0840 | 0.0722 | 0.0800 | 184,983 | +0.00(+3.90%) |
Mar 25, 2022 | 0.0790 | 0.0790 | 0.0720 | 0.0770 | 184,277 | -0.00(-3.75%) |
Mar 24, 2022 | 0.0650 | 0.0800 | 0.0625 | 0.0800 | 142,603 | +0.01(+15.94%) |
Mar 23, 2022 | 0.0700 | 0.0700 | 0.0611 | 0.0690 | 95,592 | -0.00(-0.72%) |
Mar 22, 2022 | 0.0500 | 0.0695 | 0.0471 | 0.0695 | 1,099,688 | +0.02(+39.00%) |
Mar 21, 2022 | 0.0499 | 0.0514 | 0.0451 | 0.0500 | 563,609 | +0.00(+4.17%) |
Mar 18, 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 234,559 | -0.00(-8.57%) |
Mar 17, 2022 | 0.0481 | 0.0530 | 0.0481 | 0.0525 | 724,916 | -0.00(-0.76%) |
Mar 16, 2022 | 0.0551 | 0.0565 | 0.0470 | 0.0529 | 1,142,643 | +0.00(+0.76%) |
Mar 15, 2022 | 0.0511 | 0.0640 | 0.0501 | 0.0525 | 516,219 | -0.00(-4.20%) |
Mar 14, 2022 | 0.0580 | 0.0618 | 0.0511 | 0.0548 | 605,700 | -0.00(-5.52%) |
Mar 11, 2022 | 0.0590 | 0.0640 | 0.0579 | 0.0580 | 168,126 | -0.01(-9.37%) |
Mar 10, 2022 | 0.0620 | 0.0650 | 0.0583 | 0.0640 | 1,023,118 | +0.00(+6.67%) |
Mar 09, 2022 | 0.0530 | 0.0613 | 0.0530 | 0.0600 | 435,069 | -0.00(-2.12%) |
Mar 08, 2022 | 0.0614 | 0.0653 | 0.0511 | 0.0613 | 1,025,192 | -0.00(-2.70%) |
Mar 07, 2022 | 0.0676 | 0.0698 | 0.0575 | 0.0630 | 1,042,031 | -0.01(-9.87%) |
Mar 04, 2022 | 0.0736 | 0.0767 | 0.0652 | 0.0699 | 799,586 | -0.00(-4.90%) |
Mar 03, 2022 | 0.0795 | 0.0795 | 0.0712 | 0.0735 | 424,594 | -0.01(-7.55%) |
Mar 02, 2022 | 0.0770 | 0.0800 | 0.0750 | 0.0795 | 147,743 | -0.00(-1.61%) |
Mar 01, 2022 | 0.0776 | 0.0820 | 0.0770 | 0.0808 | 227,632 | +0.00(+3.46%) |
Feb 28, 2022 | 0.0751 | 0.0825 | 0.0751 | 0.0781 | 418,631 | +0.00(+1.56%) |
Feb 25, 2022 | 0.0755 | 0.0789 | 0.0740 | 0.0769 | 431,049 | +0.00(+2.53%) |
Feb 24, 2022 | 0.0750 | 0.0799 | 0.0740 | 0.0750 | 231,675 | -0.00(-6.13%) |
Feb 23, 2022 | 0.0751 | 0.0825 | 0.0751 | 0.0799 | 174,547 | -0.00(-2.80%) |
Feb 22, 2022 | 0.0825 | 0.0860 | 0.0754 | 0.0822 | 347,522 | -0.00(-3.29%) |
Feb 18, 2022 | 0.0850 | 0 | +0.01(+8.28%) | |||
Feb 17, 2022 | 0.0794 | 0.0820 | 0.0770 | 0.0785 | 232,058 | -0.00(-1.26%) |
Feb 16, 2022 | 0.0820 | 0.0850 | 0.0751 | 0.0795 | 865,370 | -0.00(-5.36%) |
Feb 15, 2022 | 0.0826 | 0.0840 | 0.0750 | 0.0840 | 459,864 | -0.00(-1.64%) |
Feb 14, 2022 | 0.0900 | 0.0900 | 0.0790 | 0.0854 | 145,453 | -0.00(-5.11%) |
Feb 11, 2022 | 0.0780 | 0.0987 | 0.0760 | 0.0900 | 708,429 | +0.01(+15.38%) |
Feb 10, 2022 | 0.0756 | 0.0820 | 0.0756 | 0.0780 | 297,208 | -0.00(-4.76%) |
Feb 09, 2022 | 0.0772 | 0.0830 | 0.0757 | 0.0819 | 365,439 | -0.00(-1.33%) |
Feb 08, 2022 | 0.0849 | 0.0849 | 0.0772 | 0.0830 | 144,050 | +0.00(+1.59%) |
Feb 07, 2022 | 0.0760 | 0.0849 | 0.0760 | 0.0817 | 502,983 | -0.00(-2.51%) |
Feb 04, 2022 | 0.0759 | 0.0850 | 0.0759 | 0.0838 | 245,053 | +0.00(+3.33%) |
Feb 03, 2022 | 0.0795 | 0.0811 | 262,051 | +0.00(+1.50%) | ||
Feb 02, 2022 | 0.0860 | 0.0924 | 0.0740 | 0.0799 | 1,070,245 | -0.01(-7.09%) |