Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0780 | 0.0780 | 0.0690 | 0.0690 | 105,298 | -0.00(-4.17%) |
May 27, 2022 | 0.0800 | 0.0800 | 0.0708 | 0.0720 | 103,154 | +0.00(+0.28%) |
May 26, 2022 | 0.0656 | 0.0719 | 0.0656 | 0.0718 | 414,409 | +0.00(+7.16%) |
May 25, 2022 | 0.0689 | 0.0706 | 0.0650 | 0.0670 | 451,496 | -0.01(-8.22%) |
May 24, 2022 | 0.0700 | 0.0756 | 0.0663 | 0.0730 | 505,114 | +0.00(+5.80%) |
May 23, 2022 | 0.0700 | 0.0700 | 0.0689 | 0.0690 | 12,110 | -0.00(-4.83%) |
May 20, 2022 | 0.0748 | 0.0748 | 0.0725 | 0.0725 | 825 | -0.00(-3.07%) |
May 19, 2022 | 0.0691 | 0.0748 | 0.0691 | 0.0748 | 24,500 | +0.00(+5.35%) |
May 18, 2022 | 0.0880 | 0.0880 | 0.0700 | 0.0710 | 114,250 | -0.01(-10.80%) |
May 17, 2022 | 0.0910 | 0.0910 | 0.0739 | 0.0796 | 47,818 | -0.00(-1.24%) |
May 16, 2022 | 0.0763 | 0.0806 | 0.0693 | 0.0806 | 130,880 | +0.01(+8.33%) |
May 13, 2022 | 0.0610 | 0.0787 | 0.0610 | 0.0744 | 86,568 | +0.01(+7.83%) |
May 12, 2022 | 0.0684 | 0.0715 | 0.0680 | 0.0690 | 151,990 | -0.01(-8.12%) |
May 11, 2022 | 0.0689 | 0.0751 | 0.0689 | 0.0751 | 67,985 | +0.00(+5.92%) |
May 10, 2022 | 0.0722 | 0.0744 | 0.0679 | 0.0709 | 179,335 | +0.00(+2.46%) |
May 09, 2022 | 0.0790 | 0.0790 | 0.0650 | 0.0692 | 357,491 | -0.01(-7.73%) |
May 06, 2022 | 0.0757 | 0.0788 | 0.0722 | 0.0750 | 192,579 | -0.00(-4.82%) |
May 05, 2022 | 0.0798 | 0.0808 | 0.0739 | 0.0788 | 111,426 | -0.00(-1.50%) |
May 04, 2022 | 0.0819 | 0.0835 | 0.0788 | 0.0800 | 62,698 | -0.00(-2.44%) |
May 03, 2022 | 0.0739 | 0.0830 | 0.0739 | 0.0820 | 78,009 | +0.00(+2.24%) |
May 02, 2022 | 0.0800 | 0.0850 | 0.0767 | 0.0802 | 226,358 | -0.00(-4.86%) |
Apr 29, 2022 | 0.0818 | 0.0876 | 0.0800 | 0.0843 | 135,769 | +0.00(+3.06%) |
Apr 28, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0818 | 202,077 | -0.00(-3.76%) |
Apr 27, 2022 | 0.0877 | 0.0899 | 0.0773 | 0.0850 | 311,913 | +0.00(+3.66%) |
Apr 26, 2022 | 0.0800 | 0.0848 | 0.0779 | 0.0820 | 168,356 | +0.00(+1.61%) |
Apr 25, 2022 | 0.0809 | 0.0850 | 0.0700 | 0.0807 | 208,434 | -0.01(-8.30%) |
Apr 22, 2022 | 0.0900 | 0.0960 | 0.0857 | 0.0880 | 1,462,390 | +0.00(+0.57%) |
Apr 21, 2022 | 0.1040 | 0.1170 | 0.0851 | 0.0875 | 1,308,733 | -0.02(-19.28%) |
Apr 18, 2022 | 0.1084 | 0 | -0.00(-0.09%) | |||
Apr 14, 2022 | 0.1010 | 0.1105 | 0.1010 | 0.1085 | 259,717 | +0.00(+1.40%) |
Apr 13, 2022 | 0.1086 | 0.1100 | 0.1030 | 0.1070 | 307,070 | +0.00(+1.90%) |
Apr 12, 2022 | 0.1067 | 0.1109 | 0.1027 | 0.1050 | 112,925 | +0.00(+3.96%) |
Apr 11, 2022 | 0.1110 | 0.1157 | 0.1010 | 0.1010 | 933,799 | -0.01(-9.25%) |
Apr 08, 2022 | 0.1200 | 0.1200 | 0.1060 | 0.1113 | 1,288,393 | -0.00(-3.22%) |
Apr 07, 2022 | 0.1134 | 0.1160 | 0.1090 | 0.1150 | 1,076,109 | +0.00(+3.60%) |
Apr 06, 2022 | 0.1104 | 0.1140 | 0.1104 | 0.1110 | 215,842 | +0.00(+1.46%) |
Apr 05, 2022 | 0.1200 | 0.1200 | 0.1061 | 0.1094 | 137,701 | -0.00(-1.88%) |
Apr 04, 2022 | 0.1150 | 0.1160 | 0.1110 | 0.1115 | 132,699 | +0.00(+0.81%) |
Apr 01, 2022 | 0.1142 | 0.1170 | 0.1101 | 0.1106 | 428,113 | -0.00(-2.47%) |
Mar 31, 2022 | 0.1040 | 0.1154 | 0.1040 | 0.1134 | 72,927 | +0.01(+8.93%) |
Mar 30, 2022 | 0.1071 | 0.1177 | 0.1041 | 0.1041 | 618,172 | -0.00(-1.33%) |
Mar 29, 2022 | 0.1000 | 0.1055 | 0.0958 | 0.1055 | 386,535 | +0.01(+7.65%) |
Mar 28, 2022 | 0.1100 | 0.1100 | 0.0970 | 0.0980 | 138,324 | -0.01(-7.02%) |
Mar 25, 2022 | 0.1070 | 0.1070 | 0.1043 | 0.1054 | 248,348 | -0.00(-4.01%) |
Mar 24, 2022 | 0.1075 | 0.1124 | 0.1000 | 0.1098 | 468,593 | +0.00(+4.57%) |
Mar 23, 2022 | 0.1016 | 0.1080 | 0.0992 | 0.1050 | 246,971 | -0.00(-1.87%) |
Mar 22, 2022 | 0.1140 | 0.1140 | 0.0993 | 0.1070 | 231,158 | +0.00(+3.28%) |
Mar 21, 2022 | 0.1100 | 0.1128 | 0.0987 | 0.1036 | 737,351 | -0.00(-1.33%) |
Mar 18, 2022 | 0.1080 | 0.1088 | 0.1002 | 0.1050 | 261,683 | -0.00(-2.14%) |
Mar 17, 2022 | 0.0956 | 0.1100 | 0.0956 | 0.1073 | 367,871 | +0.01(+14.51%) |
Mar 16, 2022 | 0.0922 | 0.0971 | 0.0898 | 0.0937 | 215,617 | +0.00(+3.19%) |
Mar 15, 2022 | 0.1000 | 0.1000 | 0.0860 | 0.0908 | 461,332 | -0.01(-6.87%) |
Mar 14, 2022 | 0.1232 | 0.1232 | 0.0936 | 0.0975 | 688,609 | -0.01(-11.76%) |
Mar 11, 2022 | 0.1100 | 0.1105 | 0.1000 | 0.1105 | 268,936 | +0.01(+5.24%) |
Mar 10, 2022 | 0.1100 | 0.1100 | 0.1046 | 0.1050 | 576,533 | -0.00(-0.94%) |
Mar 09, 2022 | 0.1000 | 0.1060 | 0.0960 | 0.1060 | 874,534 | +0.01(+7.94%) |
Mar 08, 2022 | 0.1033 | 0.1033 | 0.0963 | 0.0982 | 490,356 | -0.00(-1.80%) |
Mar 07, 2022 | 0.0990 | 0.1028 | 0.0915 | 0.1000 | 728,589 | +0.02(+19.05%) |
Mar 04, 2022 | 0.0960 | 0.0960 | 0.0776 | 0.0840 | 594,860 | -0.01(-14.29%) |
Mar 03, 2022 | 0.1000 | 0.1000 | 0.0943 | 0.0980 | 549,418 | +0.00(+3.16%) |
Mar 02, 2022 | 0.1010 | 0.1010 | 0.0859 | 0.0950 | 428,522 | +0.01(+10.59%) |