Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0454 | 0.0454 | 0.0400 | 0.0453 | 199,236 | +0.00(+3.90%) |
May 27, 2022 | 0.0407 | 0.0436 | 0.0386 | 0.0436 | 861,150 | +0.00(+1.40%) |
May 26, 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 121,450 | +0.00(+2.63%) |
May 25, 2022 | 0.0400 | 0.0419 | 0.0397 | 0.0419 | 292,915 | +0.00(+7.44%) |
May 24, 2022 | 0.0380 | 0.0400 | 0.0340 | 0.0390 | 506,400 | +0.00(+2.63%) |
May 23, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 846,395 | +0.00(+0.26%) |
May 20, 2022 | 0.0367 | 0.0379 | 0.0340 | 0.0379 | 44,406 | +0.00(+3.84%) |
May 19, 2022 | 0.0368 | 0.0400 | 0.0365 | 0.0365 | 60,500 | -0.00(-1.35%) |
May 18, 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 93,000 | -0.00(-5.13%) |
May 17, 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 206,104 | -0.00(-2.50%) |
May 16, 2022 | 0.0397 | 0.0400 | 0.0370 | 0.0400 | 151,000 | +0.00(+12.04%) |
May 13, 2022 | 0.0390 | 0.0390 | 0.0340 | 0.0357 | 414,285 | +0.00(+8.18%) |
May 12, 2022 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 25,800 | -0.00(-13.16%) |
May 11, 2022 | 0.0399 | 0.0399 | 0.0320 | 0.0380 | 299,635 | +0.00(+0.00%) |
May 10, 2022 | 0.0400 | 0.0439 | 0.0312 | 0.0380 | 1,291,562 | +0.00(+15.15%) |
May 09, 2022 | 0.0400 | 0.0415 | 0.0315 | 0.0330 | 3,535,721 | -0.01(-22.35%) |
May 06, 2022 | 0.0420 | 0.0453 | 0.0400 | 0.0425 | 389,114 | -0.00(-3.85%) |
May 05, 2022 | 0.0432 | 0.0444 | 0.0420 | 0.0442 | 407,150 | -0.00(-0.67%) |
May 04, 2022 | 0.0425 | 0.0484 | 0.0420 | 0.0445 | 334,433 | -0.00(-8.06%) |
May 03, 2022 | 0.0450 | 0.0499 | 0.0425 | 0.0484 | 722,600 | +0.00(+5.22%) |
May 02, 2022 | 0.0470 | 0.0470 | 0.0443 | 0.0460 | 144,194 | +0.00(+0.00%) |
Apr 29, 2022 | 0.0487 | 0.0487 | 0.0450 | 0.0460 | 610,997 | -0.00(-6.12%) |
Apr 28, 2022 | 0.0490 | 0.0490 | 0.0450 | 0.0490 | 438,102 | +0.00(+4.26%) |
Apr 27, 2022 | 0.0570 | 0.0570 | 0.0460 | 0.0470 | 209,050 | +0.00(+2.17%) |
Apr 26, 2022 | 0.0527 | 0.0527 | 0.0460 | 0.0460 | 1,104,832 | -0.01(-11.37%) |
Apr 25, 2022 | 0.0695 | 0.0729 | 0.0500 | 0.0519 | 941,380 | -0.02(-22.54%) |
Apr 22, 2022 | 0.0560 | 0.0699 | 0.0475 | 0.0670 | 1,491,829 | +0.01(+21.82%) |
Apr 19, 2022 | 0.0550 | 0 | +0.00(+1.85%) | |||
Apr 18, 2022 | 0.0614 | 0.0622 | 0.0500 | 0.0540 | 367,570 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0540 | 0.0605 | 0.0510 | 0.0540 | 483,247 | +0.00(+1.89%) |
Apr 13, 2022 | 0.0476 | 0.0530 | 0.0476 | 0.0530 | 371,780 | +0.01(+13.73%) |
Apr 12, 2022 | 0.0490 | 0.0490 | 0.0452 | 0.0466 | 707,606 | -0.00(-5.86%) |
Apr 11, 2022 | 0.0500 | 0.0547 | 0.0451 | 0.0495 | 565,078 | -0.00(-1.00%) |
Apr 08, 2022 | 0.0570 | 0.0570 | 0.0451 | 0.0500 | 210,800 | +0.01(+11.11%) |
Apr 07, 2022 | 0.0500 | 0.0535 | 0.0444 | 0.0450 | 667,600 | -0.01(-13.46%) |
Apr 06, 2022 | 0.0607 | 0.0607 | 0.0515 | 0.0520 | 986,247 | -0.00(-5.11%) |
Apr 05, 2022 | 0.0530 | 0.0580 | 0.0510 | 0.0548 | 1,256,819 | +0.00(+1.48%) |
Apr 04, 2022 | 0.0500 | 0.0575 | 0.0500 | 0.0540 | 2,143,839 | +0.01(+10.88%) |
Apr 01, 2022 | 0.0536 | 0.0536 | 0.0470 | 0.0487 | 241,189 | +0.00(+1.46%) |
Mar 31, 2022 | 0.0500 | 0.0500 | 0.0440 | 0.0480 | 533,750 | -0.00(-1.03%) |
Mar 30, 2022 | 0.0510 | 0.0510 | 0.0430 | 0.0485 | 600,792 | +0.00(+4.30%) |
Mar 29, 2022 | 0.0465 | 0.0480 | 0.0460 | 0.0465 | 72,561 | +0.00(+1.09%) |
Mar 28, 2022 | 0.0460 | 0.0460 | 0.0430 | 0.0460 | 870,277 | +0.00(+4.55%) |
Mar 25, 2022 | 0.0430 | 0.0441 | 0.0401 | 0.0440 | 375,454 | +0.00(+4.76%) |
Mar 24, 2022 | 0.0410 | 0.0420 | 0.0405 | 0.0420 | 142,391 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 204,900 | +0.00(+5.00%) |
Mar 22, 2022 | 0.0400 | 0.0410 | 0.0360 | 0.0400 | 1,290,600 | -0.00(-4.76%) |
Mar 21, 2022 | 0.0420 | 0.0420 | 0.0417 | 0.0420 | 119,000 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0385 | 0.0420 | 0.0385 | 0.0420 | 396,400 | +0.00(+0.00%) |
Mar 17, 2022 | 0.0400 | 0.0439 | 0.0400 | 0.0420 | 118,100 | +0.00(+5.00%) |
Mar 16, 2022 | 0.0439 | 0.0439 | 0.0370 | 0.0400 | 977,157 | +0.00(+8.11%) |
Mar 15, 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 459,004 | -0.00(-1.33%) |
Mar 14, 2022 | 0.0375 | 0.0380 | 0.0370 | 0.0375 | 325,800 | +0.00(+4.17%) |
Mar 11, 2022 | 0.0365 | 0.0400 | 0.0360 | 0.0360 | 560,527 | -0.00(-5.26%) |
Mar 10, 2022 | 0.0380 | 0.0380 | 0.0330 | 0.0380 | 616,900 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0352 | 0.0380 | 0.0300 | 0.0380 | 970,961 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 428,150 | +0.00(+8.57%) |
Mar 07, 2022 | 0.0325 | 0.0380 | 0.0284 | 0.0350 | 523,800 | -0.00(-5.41%) |
Mar 04, 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 270,023 | -0.00(-2.63%) |
Mar 02, 2022 | 0.0380 | 0 | +0.00(+2.70%) |