Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0645 | 0.0699 | 0.0630 | 0.0650 | 487,344 | +0.00(+0.31%) |
May 27, 2022 | 0.0689 | 0.0689 | 0.0633 | 0.0648 | 311,570 | -0.00(-6.09%) |
May 26, 2022 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 147,047 | -0.01(-8.00%) |
May 25, 2022 | 0.0740 | 0.0800 | 0.0690 | 0.0750 | 351,203 | +0.00(+2.74%) |
May 24, 2022 | 0.0600 | 0.0749 | 0.0600 | 0.0730 | 561,907 | +0.01(+16.24%) |
May 23, 2022 | 0.0600 | 0.0698 | 0.0580 | 0.0628 | 609,480 | +0.00(+8.28%) |
May 20, 2022 | 0.0610 | 0.0610 | 0.0563 | 0.0580 | 85,290 | -0.00(-6.45%) |
May 19, 2022 | 0.0598 | 0.0649 | 0.0510 | 0.0620 | 403,227 | +0.00(+1.14%) |
May 18, 2022 | 0.0633 | 0.0633 | 0.0565 | 0.0613 | 270,290 | -0.00(-3.16%) |
May 17, 2022 | 0.0649 | 0.0649 | 0.0551 | 0.0633 | 336,833 | +0.00(+2.10%) |
May 16, 2022 | 0.0648 | 0.0649 | 0.0620 | 0.0620 | 77,908 | -0.00(-4.47%) |
May 13, 2022 | 0.0632 | 0.0649 | 0.0615 | 0.0649 | 29,864 | +0.00(+4.68%) |
May 12, 2022 | 0.0632 | 0.0649 | 0.0615 | 0.0620 | 81,021 | -0.00(-2.36%) |
May 11, 2022 | 0.0620 | 0.0688 | 0.0610 | 0.0635 | 263,514 | -0.00(-6.62%) |
May 10, 2022 | 0.0698 | 0.0698 | 0.0621 | 0.0680 | 311,184 | +0.00(+2.26%) |
May 09, 2022 | 0.0662 | 0.0705 | 0.0662 | 0.0665 | 228,223 | -0.01(-7.64%) |
May 06, 2022 | 0.0800 | 0.0800 | 0.0701 | 0.0720 | 124,070 | -0.01(-10.00%) |
May 05, 2022 | 0.0801 | 0.0860 | 0.0800 | 0.0800 | 240,200 | -0.00(-0.12%) |
May 04, 2022 | 0.0750 | 0.0860 | 0.0750 | 0.0801 | 240,410 | +0.00(+3.35%) |
May 03, 2022 | 0.0760 | 0.0801 | 0.0735 | 0.0775 | 514,779 | +0.01(+7.64%) |
May 02, 2022 | 0.0700 | 0.0742 | 0.0700 | 0.0720 | 308,537 | -0.00(-2.70%) |
Apr 29, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0740 | 114,655 | -0.00(-1.33%) |
Apr 28, 2022 | 0.0810 | 0.0850 | 0.0653 | 0.0750 | 555,234 | -0.01(-6.25%) |
Apr 27, 2022 | 0.0830 | 0.0898 | 0.0790 | 0.0800 | 342,259 | -0.00(-3.61%) |
Apr 26, 2022 | 0.0940 | 0.0940 | 0.0830 | 0.0830 | 98,602 | -0.00(-0.60%) |
Apr 25, 2022 | 0.0830 | 0.0859 | 0.0830 | 0.0835 | 438,080 | +0.00(+3.09%) |
Apr 22, 2022 | 0.0825 | 0.0880 | 0.0805 | 0.0810 | 149,496 | -0.00(-1.82%) |
Apr 21, 2022 | 0.0899 | 0.0899 | 0.0811 | 0.0825 | 386,315 | -0.00(-5.61%) |
Apr 20, 2022 | 0.1099 | 0.1099 | 0.0800 | 0.0874 | 1,105,059 | -0.02(-20.47%) |
Apr 19, 2022 | 0.1030 | 0.1100 | 0.1000 | 0.1099 | 775,544 | +0.01(+6.70%) |
Apr 18, 2022 | 0.1099 | 0.1180 | 0.1000 | 0.1030 | 2,022,860 | -0.00(-1.90%) |
Apr 14, 2022 | 0.1100 | 0.1180 | 0.1009 | 0.1050 | 878,247 | -0.01(-4.55%) |
Apr 13, 2022 | 0.1100 | 0.1149 | 0.1100 | 0.1100 | 62,130 | -0.00(-2.65%) |
Apr 12, 2022 | 0.1110 | 0.1155 | 0.1110 | 0.1130 | 39,024 | +0.00(+0.18%) |
Apr 11, 2022 | 0.1100 | 0.1230 | 0.1100 | 0.1128 | 32,195 | +0.00(+1.90%) |
Apr 08, 2022 | 0.1200 | 0.1380 | 0.1033 | 0.1107 | 213,091 | -0.00(-1.16%) |
Apr 07, 2022 | 0.1180 | 0.1180 | 0.1033 | 0.1120 | 206,289 | -0.01(-5.08%) |
Apr 06, 2022 | 0.1250 | 0.1250 | 0.1033 | 0.1180 | 359,231 | -0.01(-5.60%) |
Apr 05, 2022 | 0.1269 | 0.1275 | 0.1199 | 0.1250 | 274,988 | +0.00(+0.16%) |
Apr 04, 2022 | 0.1299 | 0.1390 | 0.1200 | 0.1248 | 208,854 | -0.01(-3.85%) |
Apr 01, 2022 | 0.1300 | 0.1340 | 0.1211 | 0.1298 | 98,918 | +0.00(+2.20%) |
Mar 31, 2022 | 0.1299 | 0.1299 | 0.1200 | 0.1270 | 65,803 | +0.00(+1.28%) |
Mar 30, 2022 | 0.1201 | 0.1330 | 0.1201 | 0.1254 | 223,748 | -0.00(-3.32%) |
Mar 29, 2022 | 0.1340 | 0.1340 | 0.1160 | 0.1297 | 884,580 | +0.00(+0.54%) |
Mar 28, 2022 | 0.1376 | 0.1400 | 0.1280 | 0.1290 | 197,728 | -0.01(-6.66%) |
Mar 25, 2022 | 0.1400 | 0.1418 | 0.1300 | 0.1382 | 230,551 | -0.00(-0.50%) |
Mar 24, 2022 | 0.1399 | 0.1399 | 0.1270 | 0.1389 | 252,039 | +0.00(+2.74%) |
Mar 23, 2022 | 0.1350 | 0.1410 | 0.1320 | 0.1352 | 75,565 | -0.00(-1.31%) |
Mar 22, 2022 | 0.1350 | 0.1399 | 0.1298 | 0.1370 | 100,615 | +0.01(+5.55%) |
Mar 21, 2022 | 0.1410 | 0.1490 | 0.1295 | 0.1298 | 469,612 | -0.02(-10.48%) |
Mar 18, 2022 | 0.1430 | 0.1499 | 0.1353 | 0.1450 | 370,815 | -0.01(-3.33%) |
Mar 17, 2022 | 0.1450 | 0.1550 | 0.1410 | 0.1500 | 208,860 | +0.01(+3.45%) |
Mar 16, 2022 | 0.1500 | 0.1580 | 0.1450 | 0.1450 | 343,196 | -0.01(-7.05%) |
Mar 15, 2022 | 0.1550 | 0.1590 | 0.1450 | 0.1560 | 221,181 | -0.00(-1.89%) |
Mar 14, 2022 | 0.1460 | 0.1625 | 0.1460 | 0.1590 | 42,861 | -0.00(-2.15%) |
Mar 11, 2022 | 0.1600 | 0.1700 | 0.1560 | 0.1625 | 173,878 | +0.00(+2.20%) |
Mar 10, 2022 | 0.1330 | 0.1600 | 0.1330 | 0.1590 | 496,301 | +0.01(+6.00%) |
Mar 09, 2022 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 242,563 | +0.00(+1.35%) |
Mar 08, 2022 | 0.1686 | 0.1686 | 0.1300 | 0.1480 | 2,786,416 | -0.01(-7.33%) |
Mar 07, 2022 | 0.1920 | 0.2000 | 0.1560 | 0.1597 | 290,860 | -0.03(-16.78%) |
Mar 04, 2022 | 0.1890 | 0.1919 | 0.1842 | 0.1919 | 8,907 | -0.01(-3.52%) |
Mar 03, 2022 | 0.2090 | 0.2090 | 0.1875 | 0.1989 | 60,100 | -0.01(-2.98%) |
Mar 02, 2022 | 0.2379 | 0.2379 | 0.2028 | 0.2050 | 93,505 | -0.02(-8.89%) |