Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0685 | 0.0699 | 0.0620 | 0.0660 | 82,945 | -0.00(-3.65%) |
Apr 28, 2022 | 0.0700 | 0.0700 | 0.0685 | 0.0685 | 28,575 | -0.00(-1.86%) |
Apr 27, 2022 | 0.0747 | 0.0747 | 0.0685 | 0.0698 | 50,900 | -0.00(-0.57%) |
Apr 26, 2022 | 0.0675 | 0.0775 | 0.0605 | 0.0702 | 259,899 | -0.00(-1.13%) |
Apr 25, 2022 | 0.0645 | 0.0710 | 0.0645 | 0.0710 | 42,058 | -0.01(-8.62%) |
Apr 22, 2022 | 0.0700 | 0.0778 | 0.0640 | 0.0777 | 153,548 | -0.00(-0.13%) |
Apr 21, 2022 | 0.0799 | 0.0800 | 0.0750 | 0.0778 | 38,670 | -0.00(-2.75%) |
Apr 20, 2022 | 0.0750 | 0.0830 | 0.0750 | 0.0800 | 75,213 | -0.00(-1.23%) |
Apr 19, 2022 | 0.0830 | 0.0830 | 0.0750 | 0.0810 | 14,109 | -0.00(-2.41%) |
Apr 18, 2022 | 0.0730 | 0.0840 | 0.0730 | 0.0830 | 66,731 | -0.00(-1.78%) |
Apr 14, 2022 | 0.0658 | 0.0845 | 0.0658 | 0.0845 | 96,951 | +0.00(+5.63%) |
Apr 13, 2022 | 0.0797 | 0.0810 | 0.0586 | 0.0800 | 600,142 | +0.01(+11.11%) |
Apr 12, 2022 | 0.0750 | 0.0850 | 0.0720 | 0.0720 | 246,951 | -0.01(-15.29%) |
Apr 11, 2022 | 0.0700 | 0.0950 | 0.0700 | 0.0850 | 525,425 | +0.02(+22.30%) |
Apr 08, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0695 | 700,150 | +0.00(+2.21%) |
Apr 07, 2022 | 0.0680 | 0.0780 | 0.0675 | 0.0680 | 78,676 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0750 | 0.0890 | 0.0601 | 0.0680 | 1,118,714 | -0.01(-9.33%) |
Apr 05, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 145,279 | -0.00(-3.72%) |
Apr 04, 2022 | 0.0685 | 0.0779 | 0.0620 | 0.0779 | 207,969 | +0.01(+9.87%) |
Apr 01, 2022 | 0.0700 | 0.0710 | 0.0620 | 0.0709 | 156,236 | -0.01(-8.99%) |
Mar 31, 2022 | 0.0779 | 0.0779 | 0.0630 | 0.0779 | 65,435 | +0.01(+11.29%) |
Mar 30, 2022 | 0.0780 | 0.0780 | 0.0600 | 0.0700 | 178,525 | +0.00(+4.63%) |
Mar 29, 2022 | 0.0608 | 0.0700 | 0.0608 | 0.0669 | 167,737 | +0.00(+3.72%) |
Mar 28, 2022 | 0.0628 | 0.0645 | 0.0565 | 0.0645 | 65,644 | +0.00(+2.71%) |
Mar 25, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0628 | 49,050 | +0.00(+0.48%) |
Mar 24, 2022 | 0.0555 | 0.0715 | 0.0555 | 0.0625 | 45,860 | +0.00(+1.79%) |
Mar 23, 2022 | 0.0640 | 0.0675 | 0.0546 | 0.0614 | 312,226 | -0.00(-4.06%) |
Mar 22, 2022 | 0.0743 | 0.0749 | 0.0557 | 0.0640 | 128,286 | -0.00(-1.54%) |
Mar 21, 2022 | 0.0655 | 0.0655 | 0.0634 | 0.0650 | 60,150 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0545 | 0.0796 | 0.0545 | 0.0650 | 88,480 | +0.00(+4.84%) |
Mar 17, 2022 | 0.0580 | 0.0620 | 0.0545 | 0.0620 | 165,839 | +0.00(+4.38%) |
Mar 16, 2022 | 0.0623 | 0.0645 | 0.0594 | 0.0594 | 95,889 | -0.00(-0.67%) |
Mar 15, 2022 | 0.0588 | 0.0598 | 0.0550 | 0.0598 | 85,764 | -0.00(-0.83%) |
Mar 14, 2022 | 0.0620 | 0.0620 | 0.0555 | 0.0603 | 378,494 | +0.00(+0.17%) |
Mar 11, 2022 | 0.0700 | 0.0700 | 0.0530 | 0.0602 | 289,109 | -0.01(-8.09%) |
Mar 10, 2022 | 0.0660 | 0.0660 | 0.0560 | 0.0655 | 206,363 | -0.00(-5.76%) |
Mar 09, 2022 | 0.0653 | 0.0700 | 0.0600 | 0.0695 | 398,569 | -0.01(-7.33%) |
Mar 08, 2022 | 0.0610 | 0.0840 | 0.0602 | 0.0750 | 563,133 | +0.01(+24.58%) |
Mar 07, 2022 | 0.0655 | 0.0800 | 0.0600 | 0.0602 | 595,575 | -0.01(-19.19%) |
Mar 04, 2022 | 0.0700 | 0.1050 | 0.0650 | 0.0745 | 839,106 | +0.00(+6.43%) |
Mar 03, 2022 | 0.0740 | 0.0750 | 0.0700 | 0.0700 | 666,274 | -0.00(-6.67%) |
Mar 02, 2022 | 0.0700 | 0.0779 | 0.0550 | 0.0750 | 479,423 | +0.00(+3.45%) |
Mar 01, 2022 | 0.0720 | 0.0750 | 0.0685 | 0.0725 | 318,917 | -0.01(-6.81%) |
Feb 28, 2022 | 0.0850 | 0.0853 | 0.0720 | 0.0778 | 385,719 | -0.01(-8.47%) |
Feb 25, 2022 | 0.0880 | 0.0855 | 0.0812 | 0.0850 | 555,910 | -0.00(-0.82%) |
Feb 24, 2022 | 0.0990 | 0.0990 | 0.0811 | 0.0857 | 628,384 | -0.00(-4.78%) |
Feb 23, 2022 | 0.0885 | 0.0990 | 0.0850 | 0.0900 | 941,444 | +0.00(+1.12%) |
Feb 22, 2022 | 0.0800 | 0.1050 | 0.0800 | 0.0890 | 1,460,001 | +0.01(+12.23%) |
Feb 18, 2022 | 0.0793 | 0 | +0.00(+2.32%) | |||
Feb 17, 2022 | 0.0718 | 0.0795 | 0.0700 | 0.0775 | 186,009 | +0.00(+5.44%) |
Feb 16, 2022 | 0.0695 | 0.0800 | 0.0685 | 0.0735 | 378,215 | -0.00(-2.00%) |
Feb 15, 2022 | 0.0755 | 0.0850 | 0.0700 | 0.0750 | 526,289 | -0.00(-0.27%) |
Feb 14, 2022 | 0.0950 | 0.1095 | 0.0750 | 0.0752 | 397,104 | -0.01(-16.44%) |
Feb 11, 2022 | 0.0990 | 0.1100 | 0.0865 | 0.0900 | 237,923 | -0.01(-9.09%) |
Feb 10, 2022 | 0.1000 | 0.1100 | 0.0980 | 0.0990 | 232,510 | -0.00(-1.00%) |
Feb 09, 2022 | 0.0796 | 0.1390 | 0.0750 | 0.1000 | 455,927 | +0.02(+25.63%) |
Feb 08, 2022 | 0.0900 | 0.0900 | 0.0796 | 0.0796 | 79,370 | -0.01(-11.06%) |
Feb 07, 2022 | 0.0938 | 0.1000 | 0.0800 | 0.0895 | 51,054 | +0.00(+5.29%) |
Feb 04, 2022 | 0.0920 | 0.0940 | 0.0846 | 0.0850 | 232,402 | -0.01(-7.71%) |
Feb 03, 2022 | 0.1025 | 0.1050 | 0.0902 | 0.0921 | 121,789 | -0.01(-12.29%) |
Feb 02, 2022 | 0.1175 | 0.1175 | 0.1000 | 0.1050 | 29,823 | +0.00(+0.00%) |