Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0282 | 0.0299 | 0.0273 | 0.0275 | 427,150 | -0.00(-7.72%) |
Apr 28, 2022 | 0.0290 | 0.0298 | 0.0271 | 0.0298 | 193,136 | +0.00(+2.76%) |
Apr 27, 2022 | 0.0251 | 0.0300 | 0.0251 | 0.0290 | 125,349 | +0.00(+0.00%) |
Apr 26, 2022 | 0.0310 | 0.0324 | 0.0278 | 0.0290 | 189,980 | -0.00(-6.45%) |
Apr 25, 2022 | 0.0290 | 0.0325 | 0.0290 | 0.0310 | 192,826 | -0.00(-4.32%) |
Apr 22, 2022 | 0.0320 | 0.0335 | 0.0292 | 0.0324 | 305,699 | -0.00(-0.31%) |
Apr 21, 2022 | 0.0291 | 0.0325 | 0.0290 | 0.0325 | 168,150 | +0.00(+5.86%) |
Apr 20, 2022 | 0.0330 | 0.0350 | 0.0307 | 0.0307 | 454,377 | -0.00(-4.06%) |
Apr 19, 2022 | 0.0305 | 0.0342 | 0.0269 | 0.0320 | 685,702 | +0.00(+3.56%) |
Apr 18, 2022 | 0.0287 | 0.0320 | 0.0268 | 0.0309 | 363,760 | +0.00(+3.00%) |
Apr 14, 2022 | 0.0275 | 0.0300 | 0.0268 | 0.0300 | 373,591 | +0.00(+12.78%) |
Apr 13, 2022 | 0.0280 | 0.0281 | 0.0250 | 0.0266 | 355,030 | -0.00(-5.00%) |
Apr 12, 2022 | 0.0291 | 0.0320 | 0.0271 | 0.0280 | 319,596 | -0.00(-4.11%) |
Apr 11, 2022 | 0.0287 | 0.0300 | 0.0271 | 0.0292 | 58,234 | -0.00(-2.67%) |
Apr 08, 2022 | 0.0285 | 0.0300 | 0.0270 | 0.0300 | 155,883 | +0.00(+5.26%) |
Apr 07, 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0285 | 51,652 | -0.00(-5.00%) |
Apr 06, 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 245,784 | +0.00(+3.45%) |
Apr 05, 2022 | 0.0290 | 0.0290 | 0.0275 | 0.0290 | 89,435 | +0.00(+3.20%) |
Apr 04, 2022 | 0.0276 | 0.0310 | 0.0274 | 0.0281 | 315,949 | -0.00(-6.33%) |
Apr 01, 2022 | 0.0275 | 0.0325 | 0.0270 | 0.0300 | 183,586 | +0.00(+0.00%) |
Mar 31, 2022 | 0.0390 | 0.0390 | 0.0290 | 0.0300 | 366,594 | -0.01(-14.29%) |
Mar 30, 2022 | 0.0275 | 0.0390 | 0.0261 | 0.0350 | 1,453,302 | +0.01(+29.63%) |
Mar 29, 2022 | 0.0280 | 0.0280 | 0.0255 | 0.0270 | 298,532 | -0.00(-3.57%) |
Mar 28, 2022 | 0.0278 | 0.0280 | 0.0270 | 0.0280 | 350,519 | +0.00(+2.19%) |
Mar 25, 2022 | 0.0339 | 0.0339 | 0.0273 | 0.0274 | 305,114 | -0.00(-0.36%) |
Mar 24, 2022 | 0.0330 | 0.0340 | 0.0275 | 0.0275 | 247,988 | -0.00(-8.33%) |
Mar 23, 2022 | 0.0286 | 0.0305 | 0.0281 | 0.0300 | 166,140 | -0.00(-7.69%) |
Mar 22, 2022 | 0.0281 | 0.0325 | 0.0281 | 0.0325 | 104,050 | +0.00(+8.33%) |
Mar 21, 2022 | 0.0313 | 0.0324 | 0.0280 | 0.0300 | 255,763 | -0.00(-2.60%) |
Mar 18, 2022 | 0.0330 | 0.0340 | 0.0300 | 0.0308 | 315,667 | -0.00(-8.06%) |
Mar 17, 2022 | 0.0340 | 0.0340 | 0.0311 | 0.0335 | 126,803 | -0.00(-1.47%) |
Mar 16, 2022 | 0.0359 | 0.0360 | 0.0339 | 0.0340 | 200,759 | -0.00(-5.03%) |
Mar 15, 2022 | 0.0375 | 0.0390 | 0.0340 | 0.0358 | 485,363 | -0.00(-4.53%) |
Mar 14, 2022 | 0.0400 | 0.0400 | 0.0340 | 0.0375 | 318,202 | -0.00(-6.25%) |
Mar 11, 2022 | 0.0375 | 0.0425 | 0.0365 | 0.0400 | 334,945 | +0.00(+6.67%) |
Mar 10, 2022 | 0.0375 | 0.0375 | 0.0373 | 0.0375 | 32,095 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0375 | 0.0380 | 0.0350 | 0.0375 | 200,055 | +0.00(+7.45%) |
Mar 08, 2022 | 0.0360 | 0.0370 | 0.0320 | 0.0349 | 352,414 | -0.00(-5.68%) |
Mar 07, 2022 | 0.0389 | 0.0470 | 0.0350 | 0.0370 | 378,068 | -0.00(-1.33%) |
Mar 04, 2022 | 0.0400 | 0.0425 | 0.0350 | 0.0375 | 389,700 | -0.00(-10.71%) |
Mar 03, 2022 | 0.0430 | 0.0435 | 0.0400 | 0.0420 | 281,560 | -0.00(-4.55%) |
Mar 02, 2022 | 0.0425 | 0.0500 | 0.0400 | 0.0440 | 1,173,795 | +0.00(+3.53%) |
Mar 01, 2022 | 0.0400 | 0.0450 | 0.0380 | 0.0425 | 439,396 | -0.00(-5.35%) |
Feb 28, 2022 | 0.0380 | 0.0489 | 0.0380 | 0.0449 | 950,704 | +0.01(+13.10%) |
Feb 25, 2022 | 0.0440 | 0.0429 | 0.0397 | 0.0397 | 336,667 | -0.00(-9.77%) |
Feb 24, 2022 | 0.0485 | 0.0495 | 0.0400 | 0.0440 | 552,571 | -0.01(-12.00%) |
Feb 23, 2022 | 0.0513 | 0.0550 | 0.0405 | 0.0500 | 374,906 | +0.00(+5.26%) |
Feb 22, 2022 | 0.0500 | 0.0500 | 0.0403 | 0.0475 | 958,196 | +0.01(+18.75%) |
Feb 18, 2022 | 0.0400 | 0 | -0.00(-6.98%) | |||
Feb 17, 2022 | 0.0460 | 0.0500 | 0.0410 | 0.0430 | 1,274,022 | -0.00(-2.71%) |
Feb 16, 2022 | 0.0465 | 0.0465 | 0.0400 | 0.0442 | 275,197 | -0.00(-2.43%) |
Feb 15, 2022 | 0.0550 | 0.0550 | 0.0438 | 0.0453 | 621,813 | -0.00(-9.40%) |
Feb 14, 2022 | 0.0380 | 0.0550 | 0.0367 | 0.0500 | 1,284,516 | +0.01(+26.58%) |
Feb 11, 2022 | 0.0399 | 0.0450 | 0.0375 | 0.0395 | 260,175 | +0.00(+5.61%) |
Feb 10, 2022 | 0.0390 | 0.0450 | 0.0360 | 0.0374 | 575,607 | -0.01(-12.00%) |
Feb 09, 2022 | 0.0380 | 0.0425 | 0.0370 | 0.0425 | 482,834 | +0.00(+11.84%) |
Feb 08, 2022 | 0.0350 | 0.0390 | 0.0335 | 0.0380 | 199,724 | +0.00(+8.88%) |
Feb 07, 2022 | 0.0325 | 0.0350 | 0.0310 | 0.0349 | 193,110 | +0.00(+5.44%) |
Feb 04, 2022 | 0.0231 | 0.0350 | 0.0231 | 0.0331 | 153,927 | -0.00(-2.65%) |
Feb 03, 2022 | 0.0310 | 0.0340 | 238,377 | -0.00(-2.02%) | ||
Feb 02, 2022 | 0.0340 | 0.0349 | 0.0305 | 0.0347 | 154,433 | +0.00(+2.06%) |