Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0485 | 54,915 | -0.00(-3.00%) |
May 27, 2022 | 0.0544 | 0.0569 | 0.0500 | 0.0500 | 2,275 | -0.01(-15.97%) |
May 26, 2022 | 0.0665 | 0.0780 | 0.0431 | 0.0595 | 145,353 | +0.01(+21.43%) |
May 25, 2022 | 0.0584 | 0.0586 | 0.0490 | 0.0490 | 96,312 | -0.01(-10.91%) |
May 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,083 | -0.02(-21.88%) |
May 23, 2022 | 0.0799 | 0.0799 | 0.0704 | 0.0704 | 3,556 | +0.01(+17.33%) |
May 20, 2022 | 0.0799 | 0.0799 | 0.0585 | 0.0600 | 7,400 | +0.00(+0.00%) |
May 19, 2022 | 0.0584 | 0.0699 | 0.0570 | 0.0600 | 2,561 | -0.00(-0.33%) |
May 18, 2022 | 0.0799 | 0.0799 | 0.0602 | 0.0602 | 2,000 | -0.01(-9.47%) |
May 17, 2022 | 0.0818 | 0.0934 | 0.0663 | 0.0665 | 27,117 | +0.01(+10.83%) |
May 16, 2022 | 0.0667 | 0.0755 | 0.0567 | 0.0600 | 50,763 | +0.01(+20.00%) |
May 12, 2022 | 0.0500 | 0 | -0.00(-5.30%) | |||
May 11, 2022 | 0.0559 | 0.0559 | 0.0493 | 0.0528 | 15,530 | -0.00(-1.86%) |
May 10, 2022 | 0.0939 | 0.0939 | 0.0531 | 0.0538 | 4,222 | +0.00(+1.51%) |
May 09, 2022 | 0.0492 | 0.0576 | 0.0492 | 0.0530 | 63,292 | -0.00(-7.99%) |
May 05, 2022 | 0.0576 | 10 | -0.01(-18.41%) | |||
May 04, 2022 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 49,527 | +0.00(+0.00%) |
May 03, 2022 | 0.0551 | 0.0706 | 0.0551 | 0.0706 | 25,948 | +0.01(+22.78%) |
May 02, 2022 | 0.0530 | 0.0661 | 0.0530 | 0.0575 | 500 | +0.00(+0.70%) |
Apr 29, 2022 | 0.0613 | 0.0742 | 0.0571 | 0.0571 | 15,956 | -0.00(-2.39%) |
Apr 28, 2022 | 0.0672 | 0.0730 | 0.0585 | 0.0585 | 12,987 | -0.01(-17.61%) |
Apr 27, 2022 | 0.0800 | 0.0867 | 0.0706 | 0.0710 | 1,195 | +0.01(+24.34%) |
Apr 26, 2022 | 0.0710 | 0.0839 | 0.0571 | 0.0571 | 9,016 | -0.02(-28.63%) |
Apr 25, 2022 | 0.0623 | 0.0810 | 0.0623 | 0.0800 | 4,722 | +0.01(+15.44%) |
Apr 22, 2022 | 0.0811 | 0.0811 | 0.0693 | 0.0693 | 1,816 | -0.01(-13.38%) |
Apr 21, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 1,200 | -0.01(-6.76%) |
Apr 20, 2022 | 0.0710 | 0.0860 | 0.0710 | 0.0858 | 7,573 | -0.00(-2.94%) |
Apr 19, 2022 | 0.0956 | 0.1000 | 0.0850 | 0.0884 | 38,585 | -0.01(-10.71%) |
Apr 18, 2022 | 0.0934 | 0.0990 | 0.0934 | 0.0990 | 214 | +0.01(+8.91%) |
Apr 14, 2022 | 0.0780 | 0.1010 | 0.0780 | 0.0909 | 11,335 | +0.00(+5.70%) |
Apr 13, 2022 | 0.0965 | 0.0965 | 0.0860 | 0.0860 | 11,232 | -0.00(-4.34%) |
Apr 12, 2022 | 0.0901 | 0.0901 | 0.0858 | 0.0899 | 5,496 | -0.00(-3.33%) |
Apr 11, 2022 | 0.0966 | 0.0966 | 0.0921 | 0.0930 | 1,741 | -0.02(-14.44%) |
Apr 07, 2022 | 0.1087 | 0 | +0.00(+0.28%) | |||
Apr 06, 2022 | 0.1001 | 0.1084 | 0.1001 | 0.1084 | 957 | -0.00(-3.39%) |
Apr 05, 2022 | 0.1189 | 0.1189 | 0.1120 | 0.1122 | 10,145 | +0.00(+2.00%) |
Apr 04, 2022 | 0.1189 | 0.1189 | 0.0914 | 0.1100 | 3,165 | -0.00(-2.40%) |
Apr 01, 2022 | 0.1050 | 0.1144 | 0.0951 | 0.1127 | 6,958 | +0.02(+16.67%) |
Mar 31, 2022 | 0.0938 | 0.1090 | 0.0938 | 0.0966 | 9,099 | +0.00(+4.77%) |
Mar 30, 2022 | 0.1189 | 0.1189 | 0.0922 | 0.0922 | 6,806 | -0.01(-6.49%) |
Mar 29, 2022 | 0.1025 | 0.1050 | 0.0986 | 0.0986 | 7,374 | -0.00(-2.47%) |
Mar 28, 2022 | 0.0800 | 0.1048 | 0.0800 | 0.1011 | 3,548 | +0.01(+9.65%) |
Mar 25, 2022 | 0.1000 | 0.1065 | 0.0922 | 0.0922 | 37,000 | -0.01(-5.53%) |
Mar 24, 2022 | 0.1000 | 0.1050 | 0.0976 | 0.0976 | 10,974 | -0.00(-0.51%) |
Mar 23, 2022 | 0.1000 | 0.1048 | 0.0981 | 0.0981 | 5,452 | -0.01(-8.32%) |
Mar 22, 2022 | 0.1010 | 0.1070 | 0.1010 | 0.1070 | 9,060 | +0.01(+7.00%) |
Mar 18, 2022 | 0.1000 | 50 | +0.00(+0.00%) | |||
Mar 17, 2022 | 0.1010 | 0.1010 | 0.1000 | 0.1000 | 2,800 | -0.01(-7.49%) |
Mar 16, 2022 | 0.1067 | 0.1081 | 0.1067 | 0.1081 | 2,400 | +0.01(+6.50%) |
Mar 15, 2022 | 0.1101 | 0.1101 | 0.1015 | 0.1015 | 1,489 | -0.00(-0.59%) |
Mar 14, 2022 | 0.1198 | 0.1198 | 0.1021 | 0.1021 | 2,345 | +0.00(+1.09%) |
Mar 11, 2022 | 0.1198 | 0.1198 | 0.1010 | 0.1010 | 14,569 | -0.02(-15.83%) |
Mar 10, 2022 | 0.0990 | 0.1200 | 0.0990 | 0.1200 | 8,400 | +0.02(+18.34%) |
Mar 09, 2022 | 0.1014 | 0.1014 | 0.1014 | 0.1014 | 3,033 | +0.00(+0.40%) |
Mar 08, 2022 | 0.1169 | 0.1169 | 0.1010 | 0.1010 | 13,219 | +0.00(+0.00%) |
Mar 07, 2022 | 0.1095 | 0.1095 | 0.1010 | 0.1010 | 5,225 | +0.00(+0.00%) |
Mar 04, 2022 | 0.1017 | 0.1130 | 0.1010 | 0.1010 | 6,091 | -0.00(-3.81%) |
Mar 03, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 161 | +0.00(+2.04%) |
Mar 02, 2022 | 0.1011 | 0.1194 | 0.1011 | 0.1029 | 2,300 | +0.00(+1.48%) |