Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0402 | 0.0450 | 0.0390 | 0.0430 | 198,584 | -0.00(-0.46%) |
May 27, 2022 | 0.0440 | 0.0450 | 0.0400 | 0.0432 | 92,319 | -0.00(-1.82%) |
May 26, 2022 | 0.0490 | 0.0490 | 0.0400 | 0.0440 | 87,805 | -0.00(-4.14%) |
May 25, 2022 | 0.0450 | 0.0459 | 0.0400 | 0.0459 | 149,340 | +0.00(+0.88%) |
May 24, 2022 | 0.0430 | 0.0479 | 0.0430 | 0.0455 | 86,675 | +0.00(+0.00%) |
May 23, 2022 | 0.0490 | 0.0500 | 0.0430 | 0.0455 | 87,636 | +0.00(+1.34%) |
May 20, 2022 | 0.0407 | 0.0469 | 0.0407 | 0.0449 | 456,616 | +0.01(+13.67%) |
May 19, 2022 | 0.0370 | 0.0410 | 0.0370 | 0.0395 | 55,953 | -0.00(-1.25%) |
May 18, 2022 | 0.0420 | 0.0420 | 0.0375 | 0.0400 | 66,699 | +0.00(+0.00%) |
May 17, 2022 | 0.0410 | 0.0410 | 0.0383 | 0.0400 | 169,886 | +0.00(+2.30%) |
May 16, 2022 | 0.0365 | 0.0400 | 0.0365 | 0.0391 | 127,685 | +0.00(+2.09%) |
May 13, 2022 | 0.0375 | 0.0396 | 0.0375 | 0.0383 | 201,412 | -0.00(-2.05%) |
May 12, 2022 | 0.0385 | 0.0395 | 0.0365 | 0.0391 | 286,156 | +0.00(+0.26%) |
May 11, 2022 | 0.0460 | 0.0460 | 0.0374 | 0.0390 | 1,220,425 | +0.00(+2.63%) |
May 10, 2022 | 0.0380 | 0.0420 | 0.0380 | 0.0380 | 270,808 | -0.00(-3.55%) |
May 09, 2022 | 0.0405 | 0.0436 | 0.0381 | 0.0394 | 301,254 | -0.00(-9.43%) |
May 06, 2022 | 0.0415 | 0.0460 | 0.0405 | 0.0435 | 373,819 | -0.00(-0.68%) |
May 05, 2022 | 0.0482 | 0.0482 | 0.0415 | 0.0438 | 454,767 | -0.00(-4.58%) |
May 04, 2022 | 0.0467 | 0.0467 | 0.0422 | 0.0459 | 13,560 | +0.00(+5.52%) |
May 03, 2022 | 0.0435 | 0.0467 | 0.0435 | 0.0435 | 95,655 | +0.00(+0.00%) |
May 02, 2022 | 0.0435 | 0.0472 | 0.0435 | 0.0435 | 100,688 | +0.00(+0.00%) |
Apr 29, 2022 | 0.0467 | 0.0476 | 0.0425 | 0.0435 | 340,837 | -0.00(-3.33%) |
Apr 28, 2022 | 0.0445 | 0.0473 | 0.0440 | 0.0450 | 49,254 | -0.00(-2.60%) |
Apr 27, 2022 | 0.0500 | 0.0500 | 0.0445 | 0.0462 | 162,843 | +0.00(+1.54%) |
Apr 26, 2022 | 0.0475 | 0.0479 | 0.0445 | 0.0455 | 158,057 | +0.00(+1.11%) |
Apr 25, 2022 | 0.0460 | 0.0478 | 0.0450 | 0.0450 | 240,469 | -0.00(-6.05%) |
Apr 22, 2022 | 0.0479 | 0.0488 | 0.0470 | 0.0479 | 67,303 | -0.00(-0.21%) |
Apr 21, 2022 | 0.0460 | 0.0520 | 0.0460 | 0.0480 | 492,488 | +0.00(+1.69%) |
Apr 20, 2022 | 0.0450 | 0.0489 | 0.0450 | 0.0472 | 40,331 | +0.00(+0.00%) |
Apr 19, 2022 | 0.0510 | 0.0560 | 0.0440 | 0.0472 | 249,560 | -0.00(-9.40%) |
Apr 18, 2022 | 0.0530 | 0.0565 | 0.0510 | 0.0521 | 289,150 | -0.00(-5.27%) |
Apr 14, 2022 | 0.0482 | 0.0568 | 0.0482 | 0.0550 | 213,853 | +0.01(+12.47%) |
Apr 13, 2022 | 0.0446 | 0.0490 | 0.0446 | 0.0489 | 203,558 | +0.00(+9.64%) |
Apr 12, 2022 | 0.0488 | 0.0488 | 0.0444 | 0.0446 | 94,588 | -0.00(-5.31%) |
Apr 11, 2022 | 0.0453 | 0.0476 | 0.0452 | 0.0471 | 55,358 | +0.00(+4.20%) |
Apr 08, 2022 | 0.0478 | 0.0488 | 0.0452 | 0.0452 | 183,495 | -0.00(-6.61%) |
Apr 07, 2022 | 0.0478 | 0.0486 | 0.0456 | 0.0484 | 143,090 | +0.00(+3.64%) |
Apr 06, 2022 | 0.0476 | 0.0476 | 0.0452 | 0.0467 | 2,059 | -0.00(-2.51%) |
Apr 05, 2022 | 0.0520 | 0.0520 | 0.0450 | 0.0479 | 89,043 | +0.00(+4.13%) |
Apr 04, 2022 | 0.0472 | 0.0498 | 0.0450 | 0.0460 | 156,198 | +0.00(+2.22%) |
Apr 01, 2022 | 0.0470 | 0.0478 | 0.0450 | 0.0450 | 140,670 | -0.00(-6.25%) |
Mar 31, 2022 | 0.0473 | 0.0520 | 0.0445 | 0.0480 | 157,767 | -0.00(-2.24%) |
Mar 30, 2022 | 0.0530 | 0.0530 | 0.0434 | 0.0491 | 252,191 | +0.00(+2.29%) |
Mar 29, 2022 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 318,030 | +0.01(+15.66%) |
Mar 28, 2022 | 0.0439 | 0.0489 | 0.0415 | 0.0415 | 164,366 | -0.00(-7.78%) |
Mar 25, 2022 | 0.0424 | 0.0470 | 0.0400 | 0.0450 | 55,600 | +0.00(+8.17%) |
Mar 24, 2022 | 0.0451 | 0.0451 | 0.0410 | 0.0416 | 142,729 | -0.00(-1.42%) |
Mar 23, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0422 | 285,099 | +0.00(+2.93%) |
Mar 22, 2022 | 0.0375 | 0.0420 | 0.0365 | 0.0410 | 199,316 | +0.00(+7.89%) |
Mar 21, 2022 | 0.0400 | 0.0400 | 0.0362 | 0.0380 | 191,616 | -0.00(-4.28%) |
Mar 18, 2022 | 0.0397 | 0.0399 | 0.0370 | 0.0397 | 121,412 | +0.00(+4.47%) |
Mar 17, 2022 | 0.0372 | 0.0399 | 0.0372 | 0.0380 | 171,026 | -0.00(-3.06%) |
Mar 16, 2022 | 0.0437 | 0.0437 | 0.0355 | 0.0392 | 98,213 | -0.00(-1.51%) |
Mar 15, 2022 | 0.0390 | 0.0430 | 0.0351 | 0.0398 | 134,016 | +0.00(+5.29%) |
Mar 14, 2022 | 0.0365 | 0.0399 | 0.0365 | 0.0378 | 296,172 | +0.00(+3.56%) |
Mar 11, 2022 | 0.0390 | 0.0403 | 0.0360 | 0.0365 | 145,167 | -0.00(-6.89%) |
Mar 10, 2022 | 0.0350 | 0.0397 | 0.0350 | 0.0392 | 385,974 | +0.00(+1.29%) |
Mar 09, 2022 | 0.0387 | 0.0397 | 0.0355 | 0.0387 | 270,589 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0387 | 0.0399 | 0.0375 | 0.0387 | 193,479 | +0.00(+0.52%) |
Mar 07, 2022 | 0.0351 | 0.0399 | 0.0351 | 0.0385 | 82,628 | -0.00(-2.28%) |
Mar 04, 2022 | 0.0392 | 0.0400 | 0.0355 | 0.0394 | 185,990 | +0.00(+5.07%) |
Mar 03, 2022 | 0.0396 | 0.0396 | 0.0362 | 0.0375 | 403,931 | +0.00(+0.00%) |
Mar 02, 2022 | 0.0474 | 0.0474 | 0.0356 | 0.0375 | 2,810,202 | -0.01(-14.19%) |