Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 576,000 | +0.00(+6.67%) |
May 27, 2022 | 0.0157 | 0.0160 | 0.0145 | 0.0150 | 859,051 | -0.00(-1.32%) |
May 26, 2022 | 0.0180 | 0.0180 | 0.0150 | 0.0152 | 350,900 | -0.00(-5.00%) |
May 25, 2022 | 0.0250 | 0.0250 | 0.0160 | 0.0160 | 633,963 | +0.00(+0.00%) |
May 24, 2022 | 0.0161 | 0.0199 | 0.0160 | 0.0160 | 618,436 | +0.00(+6.67%) |
May 23, 2022 | 0.0147 | 0.0173 | 0.0144 | 0.0150 | 1,918,126 | +0.00(+7.14%) |
May 20, 2022 | 0.0148 | 0.0148 | 0.0130 | 0.0140 | 460,420 | -0.00(-3.45%) |
May 19, 2022 | 0.0145 | 0.0153 | 0.0135 | 0.0145 | 1,323,087 | +0.00(+0.69%) |
May 18, 2022 | 0.0155 | 0.0160 | 0.0144 | 0.0144 | 912,566 | -0.00(-7.10%) |
May 17, 2022 | 0.0165 | 0.0170 | 0.0155 | 0.0155 | 974,999 | +0.00(+1.97%) |
May 16, 2022 | 0.0158 | 0.0169 | 0.0148 | 0.0152 | 72,200 | +0.00(+0.66%) |
May 13, 2022 | 0.0169 | 0.0169 | 0.0140 | 0.0151 | 803,683 | -0.00(-5.03%) |
May 12, 2022 | 0.0170 | 0.0190 | 0.0100 | 0.0159 | 1,032,330 | -0.00(-13.11%) |
May 11, 2022 | 0.0226 | 0.0226 | 0.0150 | 0.0183 | 1,588,177 | -0.00(-16.82%) |
May 10, 2022 | 0.0215 | 0.0220 | 0.0195 | 0.0220 | 2,207,666 | +0.00(+2.80%) |
May 09, 2022 | 0.0225 | 0.0235 | 0.0200 | 0.0214 | 831,025 | -0.00(-4.89%) |
May 06, 2022 | 0.0230 | 0.0249 | 0.0215 | 0.0225 | 500,482 | +0.00(+2.27%) |
May 05, 2022 | 0.0247 | 0.0260 | 0.0200 | 0.0220 | 913,015 | -0.00(-15.38%) |
May 04, 2022 | 0.0253 | 0.0260 | 0.0247 | 0.0260 | 684,006 | +0.00(+4.00%) |
May 03, 2022 | 0.0245 | 0.0264 | 0.0245 | 0.0250 | 213,936 | -0.00(-1.96%) |
May 02, 2022 | 0.0280 | 0.0280 | 0.0251 | 0.0255 | 140,137 | +0.00(+0.79%) |
Apr 29, 2022 | 0.0260 | 0.0280 | 0.0253 | 0.0253 | 1,049,602 | +0.00(+1.20%) |
Apr 28, 2022 | 0.0251 | 0.0251 | 0.0250 | 0.0250 | 38,244 | +0.00(+1.63%) |
Apr 27, 2022 | 0.0250 | 0.0260 | 0.0244 | 0.0246 | 301,728 | -0.00(-3.53%) |
Apr 26, 2022 | 0.0256 | 0.0265 | 0.0255 | 0.0255 | 133,025 | +0.00(+6.25%) |
Apr 25, 2022 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 211,141 | -0.00(-9.09%) |
Apr 22, 2022 | 0.0260 | 0.0264 | 0.0240 | 0.0264 | 555,081 | +0.00(+5.18%) |
Apr 21, 2022 | 0.0278 | 0.0279 | 0.0251 | 0.0251 | 190,280 | -0.00(-8.06%) |
Apr 20, 2022 | 0.0266 | 0.0280 | 0.0266 | 0.0273 | 72,750 | +0.00(+1.11%) |
Apr 19, 2022 | 0.0249 | 0.0308 | 0.0249 | 0.0270 | 1,606,720 | +0.00(+17.39%) |
Apr 18, 2022 | 0.0282 | 0.0282 | 0.0228 | 0.0230 | 1,453,087 | -0.01(-18.44%) |
Apr 14, 2022 | 0.0280 | 0.0282 | 0.0251 | 0.0282 | 406,040 | +0.00(+6.42%) |
Apr 13, 2022 | 0.0271 | 0.0309 | 0.0262 | 0.0265 | 359,048 | -0.00(-5.36%) |
Apr 12, 2022 | 0.0324 | 0.0324 | 0.0278 | 0.0280 | 467,963 | -0.00(-13.58%) |
Apr 11, 2022 | 0.0300 | 0.0324 | 0.0287 | 0.0324 | 574,727 | +0.00(+17.82%) |
Apr 08, 2022 | 0.0274 | 0.0300 | 0.0274 | 0.0275 | 625,142 | -0.00(-13.25%) |
Apr 07, 2022 | 0.0299 | 0.0317 | 0.0270 | 0.0317 | 370,167 | +0.00(+12.41%) |
Apr 06, 2022 | 0.0318 | 0.0319 | 0.0280 | 0.0282 | 91,161 | -0.00(-11.88%) |
Apr 05, 2022 | 0.0316 | 0.0334 | 0.0273 | 0.0320 | 403,794 | -0.00(-3.03%) |
Apr 04, 2022 | 0.0350 | 0.0380 | 0.0261 | 0.0330 | 469,348 | -0.00(-10.81%) |
Apr 01, 2022 | 0.0400 | 0.0400 | 0.0293 | 0.0370 | 2,756,261 | -0.00(-8.64%) |
Mar 31, 2022 | 0.0419 | 0.0420 | 0.0395 | 0.0405 | 184,939 | +0.00(+6.58%) |
Mar 30, 2022 | 0.0380 | 0.0447 | 0.0379 | 0.0380 | 283,089 | +0.00(+0.53%) |
Mar 29, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0378 | 501,543 | -0.00(-1.31%) |
Mar 28, 2022 | 0.0355 | 0.0463 | 0.0345 | 0.0383 | 794,948 | +0.00(+7.28%) |
Mar 25, 2022 | 0.0450 | 0.0450 | 0.0311 | 0.0357 | 1,439,477 | -0.01(-15.00%) |
Mar 24, 2022 | 0.0350 | 0.0425 | 0.0326 | 0.0420 | 1,969,324 | +0.01(+21.39%) |
Mar 23, 2022 | 0.0300 | 0.0348 | 0.0290 | 0.0346 | 619,293 | +0.00(+16.50%) |
Mar 22, 2022 | 0.0285 | 0.0330 | 0.0251 | 0.0297 | 886,146 | +0.00(+6.07%) |
Mar 21, 2022 | 0.0280 | 0.0310 | 0.0240 | 0.0280 | 404,596 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0304 | 0.0328 | 0.0250 | 0.0280 | 1,948,891 | +0.00(+0.72%) |
Mar 17, 2022 | 0.0280 | 0.0355 | 0.0260 | 0.0278 | 742,911 | -0.00(-0.71%) |
Mar 16, 2022 | 0.0280 | 0.0280 | 0.0235 | 0.0280 | 580,212 | +0.00(+4.48%) |
Mar 15, 2022 | 0.0265 | 0.0285 | 0.0212 | 0.0268 | 1,570,717 | -0.00(-5.96%) |
Mar 14, 2022 | 0.0298 | 0.0355 | 0.0240 | 0.0285 | 748,152 | -0.00(-5.00%) |
Mar 11, 2022 | 0.0318 | 0.0340 | 0.0280 | 0.0300 | 854,220 | -0.00(-5.66%) |
Mar 10, 2022 | 0.0268 | 0.0321 | 0.0259 | 0.0318 | 1,649,030 | +0.01(+18.66%) |
Mar 09, 2022 | 0.0208 | 0.0268 | 0.0208 | 0.0268 | 2,288,607 | +0.00(+22.37%) |
Mar 08, 2022 | 0.0229 | 0.0229 | 0.0208 | 0.0219 | 244,043 | -0.00(-0.45%) |
Mar 07, 2022 | 0.0285 | 0.0285 | 0.0202 | 0.0220 | 2,297,629 | -0.01(-22.26%) |
Mar 04, 2022 | 0.0285 | 0.0285 | 0.0269 | 0.0283 | 100,500 | -0.00(-0.70%) |
Mar 03, 2022 | 0.0280 | 0.0299 | 0.0235 | 0.0285 | 302,566 | +0.00(+2.52%) |
Mar 02, 2022 | 0.0299 | 0.0299 | 0.0250 | 0.0278 | 264,532 | -0.00(-7.02%) |