Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1888 | 0.1950 | 0.1750 | 0.1934 | 36,403 | -0.00(-0.31%) |
May 27, 2022 | 0.1900 | 0.1940 | 0.1874 | 0.1940 | 21,347 | +0.00(+0.00%) |
May 26, 2022 | 0.1767 | 0.1994 | 0.1600 | 0.1940 | 140,241 | +0.00(+2.11%) |
May 25, 2022 | 0.1900 | 0.1900 | 0.1551 | 0.1900 | 37,453 | +0.03(+15.29%) |
May 24, 2022 | 0.1729 | 0.1802 | 0.1551 | 0.1648 | 51,161 | -0.02(-11.45%) |
May 23, 2022 | 0.1926 | 0.1999 | 0.1850 | 0.1861 | 32,346 | -0.04(-19.09%) |
May 20, 2022 | 0.2300 | 0.2300 | 0.1850 | 0.2300 | 21,533 | +0.03(+12.41%) |
May 19, 2022 | 0.1903 | 0.2048 | 0.1850 | 0.2046 | 28,866 | -0.00(-0.10%) |
May 18, 2022 | 0.2000 | 0.2048 | 0.1601 | 0.2048 | 133,342 | +0.00(+2.40%) |
May 17, 2022 | 0.2048 | 0.2048 | 0.1888 | 0.2000 | 44,335 | -0.00(-0.35%) |
May 16, 2022 | 0.1764 | 0.2048 | 0.1705 | 0.2007 | 75,134 | +0.01(+5.69%) |
May 13, 2022 | 0.2048 | 0.2048 | 0.1627 | 0.1899 | 132,721 | +0.02(+11.77%) |
May 12, 2022 | 0.1410 | 0.1854 | 0.1410 | 0.1699 | 120,159 | +0.01(+3.47%) |
May 11, 2022 | 0.1671 | 0.1823 | 0.1420 | 0.1642 | 331,779 | -0.02(-8.68%) |
May 10, 2022 | 0.1999 | 0.1999 | 0.1500 | 0.1798 | 109,344 | -0.02(-10.10%) |
May 09, 2022 | 0.1800 | 0.2000 | 0.1521 | 0.2000 | 130,167 | -0.00(-2.34%) |
May 06, 2022 | 0.1900 | 0.2048 | 0.1720 | 0.2048 | 44,893 | +0.00(+0.00%) |
May 05, 2022 | 0.1940 | 0.2090 | 0.1800 | 0.2048 | 144,482 | -0.00(-2.01%) |
May 04, 2022 | 0.2090 | 0.2090 | 0.1900 | 0.2090 | 55,040 | +0.01(+3.47%) |
May 03, 2022 | 0.1951 | 0.2148 | 0.1901 | 0.2020 | 41,243 | -0.01(-3.35%) |
May 02, 2022 | 0.2000 | 0.2100 | 0.1800 | 0.2090 | 265,941 | +0.01(+4.50%) |
Apr 29, 2022 | 0.2199 | 0.2376 | 0.1986 | 0.2000 | 154,199 | +0.00(+0.00%) |
Apr 28, 2022 | 0.2226 | 0.2300 | 0.1988 | 0.2000 | 97,496 | -0.04(-16.63%) |
Apr 27, 2022 | 0.2699 | 0.2750 | 0.2201 | 0.2399 | 75,930 | +0.02(+8.31%) |
Apr 26, 2022 | 0.2201 | 0.2398 | 0.2163 | 0.2215 | 63,811 | -0.03(-10.87%) |
Apr 25, 2022 | 0.2549 | 0.2599 | 0.2154 | 0.2485 | 124,309 | +0.00(+0.61%) |
Apr 22, 2022 | 0.2400 | 0.2470 | 0.2213 | 0.2470 | 7,611 | +0.00(+0.82%) |
Apr 21, 2022 | 0.2500 | 0.2745 | 0.2300 | 0.2450 | 212,819 | -0.02(-6.31%) |
Apr 20, 2022 | 0.2800 | 0.2993 | 0.2510 | 0.2615 | 93,953 | -0.04(-12.63%) |
Apr 19, 2022 | 0.2151 | 0.2993 | 0.2051 | 0.2993 | 209,747 | +0.04(+16.50%) |
Apr 18, 2022 | 0.2795 | 0.2795 | 0.2200 | 0.2569 | 53,721 | -0.02(-6.51%) |
Apr 14, 2022 | 0.2800 | 0.2966 | 0.2650 | 0.2748 | 39,685 | -0.01(-1.86%) |
Apr 13, 2022 | 0.2900 | 0.2948 | 0.2610 | 0.2800 | 103,498 | +0.00(+0.14%) |
Apr 12, 2022 | 0.2551 | 0.3000 | 0.2551 | 0.2796 | 170,948 | -0.02(-6.77%) |
Apr 11, 2022 | 0.2500 | 0.2999 | 0.2300 | 0.2999 | 176,363 | +0.01(+4.49%) |
Apr 08, 2022 | 0.2970 | 0.2979 | 0.2579 | 0.2870 | 200,245 | -0.01(-3.37%) |
Apr 07, 2022 | 0.3001 | 0.3001 | 0.2760 | 0.2970 | 164,392 | -0.03(-9.45%) |
Apr 06, 2022 | 0.3378 | 0.3600 | 0.2951 | 0.3280 | 251,928 | -0.01(-3.24%) |
Apr 05, 2022 | 0.3399 | 0.3556 | 0.2833 | 0.3390 | 376,397 | -0.01(-3.14%) |
Apr 04, 2022 | 0.4200 | 0.4368 | 0.3500 | 0.3500 | 594,079 | -0.08(-18.70%) |
Apr 01, 2022 | 0.4500 | 0.5799 | 0.4100 | 0.4305 | 716,076 | +0.01(+2.50%) |
Mar 31, 2022 | 0.4548 | 0.5299 | 0.4031 | 0.4200 | 219,517 | -0.04(-8.68%) |
Mar 30, 2022 | 0.5500 | 0.6300 | 0.4061 | 0.4599 | 1,095,705 | -0.04(-8.02%) |
Mar 29, 2022 | 0.4000 | 0.6506 | 0.3603 | 0.5000 | 1,383,606 | +0.16(+46.58%) |
Mar 28, 2022 | 0.5800 | 0.5800 | 0.3305 | 0.3411 | 959,919 | -0.22(-39.08%) |
Mar 25, 2022 | 0.4106 | 0.5600 | 0.3000 | 0.5599 | 2,180,384 | +0.26(+89.73%) |
Mar 24, 2022 | 0.2100 | 0.2951 | 0.2000 | 0.2951 | 279,376 | +0.07(+31.98%) |
Mar 23, 2022 | 0.2298 | 0.2437 | 0.2082 | 0.2236 | 22,181 | +0.02(+9.77%) |
Mar 22, 2022 | 0.1900 | 0.2281 | 0.1900 | 0.2037 | 215,925 | +0.01(+4.14%) |
Mar 21, 2022 | 0.2000 | 0.2100 | 0.1800 | 0.1956 | 127,818 | +0.02(+8.61%) |
Mar 18, 2022 | 0.1656 | 0.1999 | 0.1655 | 0.1801 | 47,469 | +0.01(+7.33%) |
Mar 17, 2022 | 0.1700 | 0.1934 | 0.1521 | 0.1678 | 189,437 | +0.00(+1.70%) |
Mar 16, 2022 | 0.1751 | 0.1850 | 0.1601 | 0.1650 | 191,360 | -0.01(-5.77%) |
Mar 15, 2022 | 0.1875 | 0.2066 | 0.1751 | 0.1751 | 115,339 | -0.01(-6.36%) |
Mar 14, 2022 | 0.1877 | 0.2369 | 0.1851 | 0.1870 | 123,130 | -0.03(-15.00%) |
Mar 11, 2022 | 0.2449 | 0.2449 | 0.1850 | 0.2200 | 60,797 | +0.01(+4.76%) |
Mar 10, 2022 | 0.1920 | 0.2286 | 0.1911 | 0.2100 | 49,195 | +0.00(+0.00%) |
Mar 09, 2022 | 0.1950 | 0.2499 | 0.1850 | 0.2100 | 65,760 | +0.01(+7.69%) |
Mar 08, 2022 | 0.2000 | 0.2099 | 0.1812 | 0.1950 | 85,908 | -0.00(-0.20%) |
Mar 07, 2022 | 0.2383 | 0.2383 | 0.1830 | 0.1954 | 289,938 | -0.02(-9.16%) |
Mar 04, 2022 | 0.2000 | 0.2199 | 0.1950 | 0.2151 | 58,587 | +0.01(+4.93%) |
Mar 03, 2022 | 0.2500 | 0.2500 | 0.1801 | 0.2050 | 134,930 | -0.04(-14.58%) |
Mar 02, 2022 | 0.1851 | 0.2400 | 0.1850 | 0.2400 | 281,962 | +0.05(+29.73%) |