Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0553 | 0.0671 | 0.0547 | 0.0600 | 72,862 | -0.00(-1.15%) |
May 27, 2022 | 0.0538 | 0.0607 | 0.0538 | 0.0607 | 11,532 | +0.01(+11.17%) |
May 25, 2022 | 0.0546 | 1 | -0.00(-5.54%) | |||
May 24, 2022 | 0.0470 | 0.0624 | 0.0470 | 0.0578 | 51,515 | +0.00(+3.21%) |
May 23, 2022 | 0.0488 | 0.0600 | 0.0488 | 0.0560 | 3,825 | -0.00(-1.23%) |
May 20, 2022 | 0.0547 | 0.0567 | 0.0534 | 0.0567 | 11,792 | -0.00(-0.18%) |
May 19, 2022 | 0.0573 | 0.0600 | 0.0568 | 0.0568 | 34,500 | -0.00(-1.56%) |
May 18, 2022 | 0.0490 | 0.0579 | 0.0490 | 0.0577 | 13,438 | +0.00(+5.68%) |
May 17, 2022 | 0.0576 | 0.0649 | 0.0546 | 0.0546 | 29,022 | +0.00(+0.37%) |
May 16, 2022 | 0.0698 | 0.0698 | 0.0534 | 0.0544 | 10,115 | +0.00(+0.00%) |
May 13, 2022 | 0.0585 | 0.0585 | 0.0544 | 0.0544 | 4,000 | -0.00(-5.06%) |
May 12, 2022 | 0.0564 | 0.0578 | 0.0540 | 0.0573 | 11,908 | +0.00(+4.18%) |
May 11, 2022 | 0.0580 | 0.0601 | 0.0537 | 0.0550 | 54,805 | -0.01(-12.00%) |
May 10, 2022 | 0.0561 | 0.0668 | 0.0561 | 0.0625 | 93,042 | +0.00(+0.16%) |
May 09, 2022 | 0.0632 | 0.0700 | 0.0540 | 0.0624 | 30,103 | -0.01(-7.83%) |
May 06, 2022 | 0.0608 | 0.0677 | 0.0608 | 0.0677 | 41,148 | +0.00(+0.59%) |
May 05, 2022 | 0.0700 | 0.0725 | 0.0650 | 0.0673 | 78,060 | +0.00(+0.90%) |
May 04, 2022 | 0.0608 | 0.0742 | 0.0608 | 0.0667 | 35,050 | -0.00(-6.58%) |
May 03, 2022 | 0.0651 | 0.0729 | 0.0651 | 0.0714 | 15,405 | +0.00(+0.56%) |
May 02, 2022 | 0.0735 | 0.0783 | 0.0655 | 0.0710 | 6,800 | -0.00(-2.74%) |
Apr 29, 2022 | 0.0774 | 0.0774 | 0.0686 | 0.0730 | 175,612 | -0.00(-2.93%) |
Apr 28, 2022 | 0.0723 | 0.0773 | 0.0723 | 0.0752 | 19,177 | +0.00(+3.16%) |
Apr 27, 2022 | 0.0725 | 0.0780 | 0.0725 | 0.0729 | 23,576 | -0.00(-1.62%) |
Apr 26, 2022 | 0.0788 | 0.0820 | 0.0741 | 0.0741 | 305,714 | -0.00(-6.20%) |
Apr 25, 2022 | 0.0751 | 0.0802 | 0.0732 | 0.0790 | 38,090 | +0.00(+0.77%) |
Apr 22, 2022 | 0.0779 | 0.0797 | 0.0736 | 0.0784 | 78,386 | -0.00(-4.39%) |
Apr 21, 2022 | 0.1000 | 0.1000 | 0.0781 | 0.0820 | 138,948 | -0.00(-5.53%) |
Apr 20, 2022 | 0.0829 | 0.0920 | 0.0800 | 0.0868 | 140,201 | +0.00(+4.83%) |
Apr 19, 2022 | 0.0926 | 0.1001 | 0.0797 | 0.0828 | 271,032 | -0.01(-12.29%) |
Apr 18, 2022 | 0.0911 | 0.1000 | 0.0904 | 0.0944 | 80,651 | -0.00(-0.32%) |
Apr 14, 2022 | 0.0993 | 0.0999 | 0.0904 | 0.0947 | 168,167 | -0.01(-8.50%) |
Apr 13, 2022 | 0.0927 | 0.1050 | 0.0920 | 0.1035 | 1,523,043 | +0.01(+10.93%) |
Apr 12, 2022 | 0.0965 | 0.0998 | 0.0916 | 0.0933 | 65,902 | -0.01(-6.42%) |
Apr 11, 2022 | 0.1044 | 0.1093 | 0.0926 | 0.0997 | 306,182 | -0.01(-5.05%) |
Apr 08, 2022 | 0.1014 | 0.1078 | 0.0994 | 0.1050 | 255,876 | -0.00(-2.60%) |
Apr 07, 2022 | 0.1100 | 0.1115 | 0.1040 | 0.1078 | 101,008 | -0.00(-1.91%) |
Apr 06, 2022 | 0.1080 | 0.1120 | 0.1024 | 0.1099 | 544,817 | +0.00(+4.67%) |
Apr 05, 2022 | 0.1079 | 0.1110 | 0.1043 | 0.1050 | 108,132 | +0.00(+0.86%) |
Apr 04, 2022 | 0.1169 | 0.1169 | 0.1040 | 0.1041 | 421,392 | +0.00(+0.00%) |
Apr 01, 2022 | 0.1041 | 0.1113 | 0.1040 | 0.1041 | 216,053 | +0.00(+0.58%) |
Mar 31, 2022 | 0.1025 | 0.1111 | 0.1006 | 0.1035 | 161,542 | +0.00(+0.98%) |
Mar 30, 2022 | 0.1028 | 0.1050 | 0.1006 | 0.1025 | 139,556 | -0.00(-0.29%) |
Mar 29, 2022 | 0.1100 | 0.1100 | 0.1006 | 0.1028 | 102,016 | -0.00(-2.65%) |
Mar 28, 2022 | 0.1000 | 0.1096 | 0.1000 | 0.1056 | 79,473 | +0.01(+5.39%) |
Mar 25, 2022 | 0.1019 | 0.1250 | 0.1002 | 0.1002 | 62,424 | -0.01(-10.30%) |
Mar 24, 2022 | 0.1146 | 0.1146 | 0.1043 | 0.1117 | 152,836 | -0.00(-0.71%) |
Mar 23, 2022 | 0.1221 | 0.1221 | 0.1053 | 0.1125 | 59,016 | +0.00(+1.63%) |
Mar 22, 2022 | 0.1200 | 0.1200 | 0.1040 | 0.1107 | 57,813 | -0.01(-6.58%) |
Mar 21, 2022 | 0.1093 | 0.1200 | 0.1038 | 0.1185 | 25,003 | +0.00(+3.49%) |
Mar 18, 2022 | 0.1188 | 0.1188 | 0.1003 | 0.1145 | 184,569 | -0.00(-3.38%) |
Mar 17, 2022 | 0.1151 | 0.1194 | 0.1140 | 0.1185 | 27,210 | +0.01(+5.43%) |
Mar 16, 2022 | 0.1150 | 0.1170 | 0.1089 | 0.1124 | 53,395 | -0.00(-3.93%) |
Mar 15, 2022 | 0.1077 | 0.1170 | 0.1050 | 0.1170 | 63,116 | +0.00(+2.63%) |
Mar 14, 2022 | 0.1140 | 0.1410 | 0.1055 | 0.1140 | 343,475 | -0.03(-18.04%) |
Mar 11, 2022 | 0.1400 | 0.1435 | 0.1340 | 0.1391 | 237,713 | -0.00(-2.04%) |
Mar 10, 2022 | 0.1364 | 0.1420 | 0.1309 | 0.1420 | 78,348 | +0.01(+7.17%) |
Mar 09, 2022 | 0.1253 | 0.1409 | 0.1231 | 0.1325 | 139,824 | +0.01(+4.50%) |
Mar 08, 2022 | 0.1050 | 0.1300 | 0.1050 | 0.1268 | 69,711 | +0.01(+4.71%) |
Mar 07, 2022 | 0.1171 | 0.1357 | 0.1114 | 0.1211 | 112,875 | -0.00(-2.34%) |
Mar 04, 2022 | 0.1290 | 0.1352 | 0.1101 | 0.1240 | 76,489 | -0.00(-0.80%) |
Mar 03, 2022 | 0.1174 | 0.1380 | 0.1166 | 0.1250 | 157,204 | +0.01(+10.72%) |
Mar 02, 2022 | 0.1127 | 0.1200 | 0.1082 | 0.1129 | 84,090 | +0.00(+3.96%) |