Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1905 | 0 | +0.03(+17.67%) | |||
May 27, 2022 | 0.1869 | 0.1896 | 0.1619 | 0.1619 | 96,100 | -0.03(-16.97%) |
May 26, 2022 | 0.1910 | 0.2045 | 0.1738 | 0.1950 | 193,115 | +0.00(+0.00%) |
May 25, 2022 | 0.2099 | 0.2205 | 0.1950 | 0.1950 | 5,130 | -0.04(-17.76%) |
May 24, 2022 | 0.2298 | 0.2632 | 0.2289 | 0.2371 | 49,100 | +0.07(+41.38%) |
May 23, 2022 | 0.1987 | 0.1987 | 0.1677 | 0.1677 | 4,000 | -0.06(-27.02%) |
May 20, 2022 | 0.1655 | 0.2298 | 0.1636 | 0.2298 | 146,500 | +0.06(+35.18%) |
May 19, 2022 | 0.1670 | 0.1700 | 0.1512 | 0.1700 | 81,800 | +0.01(+4.10%) |
May 18, 2022 | 0.1498 | 0.1633 | 0.1421 | 0.1633 | 66,250 | +0.01(+3.68%) |
May 17, 2022 | 0.1561 | 0.1609 | 0.1546 | 0.1575 | 37,000 | -0.00(-1.56%) |
May 16, 2022 | 0.1562 | 0.1666 | 0.1526 | 0.1600 | 51,000 | +0.00(+1.85%) |
May 13, 2022 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 9,000 | -0.02(-12.72%) |
May 10, 2022 | 0.1800 | 0 | -0.00(-0.06%) | |||
May 09, 2022 | 0.1600 | 0.1801 | 0.1600 | 0.1801 | 10,140 | -0.00(-1.21%) |
May 05, 2022 | 0.1823 | 0 | -0.01(-4.05%) | |||
May 04, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,011 | +0.00(+0.00%) |
May 03, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 | +0.01(+6.62%) |
May 02, 2022 | 0.2000 | 0.2000 | 0.1782 | 0.1782 | 3,543 | -0.01(-6.21%) |
Apr 29, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 4,000 | +0.01(+8.32%) |
Apr 28, 2022 | 0.1629 | 0.1754 | 0.1629 | 0.1754 | 2,152 | +0.02(+13.97%) |
Apr 26, 2022 | 0.1539 | 0 | +0.01(+4.55%) | |||
Apr 25, 2022 | 0.1472 | 0.1472 | 0.1472 | 0.1472 | 250 | +0.00(+0.34%) |
Apr 22, 2022 | 0.1602 | 0.1602 | 0.1467 | 0.1467 | 20,500 | -0.02(-10.00%) |
Apr 21, 2022 | 0.1650 | 0.1650 | 0.1574 | 0.1630 | 13,500 | -0.01(-6.16%) |
Apr 20, 2022 | 0.1737 | 0.1737 | 0.1737 | 0.1737 | 200 | +0.01(+8.56%) |
Apr 19, 2022 | 0.1540 | 0.1620 | 0.1540 | 0.1600 | 76,400 | +0.00(+0.00%) |
Apr 18, 2022 | 0.1600 | 0.1680 | 0.1600 | 0.1600 | 90,000 | +0.01(+7.53%) |
Apr 14, 2022 | 0.1644 | 0.1809 | 0.1488 | 0.1488 | 8,510 | -0.02(-10.74%) |
Apr 13, 2022 | 0.1710 | 0.1710 | 0.1667 | 0.1667 | 4,945 | +0.00(+1.58%) |
Apr 12, 2022 | 0.1631 | 0.1641 | 0.1631 | 0.1641 | 18,500 | -0.01(-5.85%) |
Apr 11, 2022 | 0.1743 | 0.1743 | 0.1743 | 0.1743 | 750 | +0.00(+1.34%) |
Apr 08, 2022 | 0.1710 | 0.1720 | 0.1670 | 0.1720 | 12,000 | -0.00(-1.15%) |
Apr 07, 2022 | 0.1555 | 0.1740 | 0.1547 | 0.1740 | 61,000 | +0.02(+10.20%) |
Apr 06, 2022 | 0.1579 | 0.1579 | 0.1579 | 0.1579 | 3,000 | -0.01(-4.30%) |
Apr 05, 2022 | 0.1651 | 0.1651 | 0.1650 | 0.1650 | 5,250 | +0.00(+0.00%) |
Apr 04, 2022 | 0.1733 | 0.1932 | 0.1650 | 0.1650 | 60,600 | -0.02(-12.23%) |
Apr 01, 2022 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 2,290 | +0.02(+9.62%) |
Mar 31, 2022 | 0.1860 | 0.1860 | 0.1691 | 0.1715 | 6,908 | -0.01(-4.72%) |
Mar 30, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 10,000 | +0.00(+1.64%) |
Mar 29, 2022 | 0.2008 | 0.2008 | 0.1769 | 0.1771 | 3,795 | -0.02(-10.92%) |
Mar 25, 2022 | 0.1988 | 20 | -0.00(-1.14%) | |||
Mar 24, 2022 | 0.1925 | 0.2011 | 0.1920 | 0.2011 | 10,105 | +0.01(+3.08%) |
Mar 23, 2022 | 0.1879 | 0.1999 | 0.1879 | 0.1951 | 109,127 | -0.00(-0.41%) |
Mar 22, 2022 | 0.2074 | 0.2074 | 0.1917 | 0.1959 | 11,000 | -0.03(-14.08%) |
Mar 21, 2022 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 4,000 | +0.00(+0.22%) |
Mar 18, 2022 | 0.2234 | 0.2299 | 0.2231 | 0.2275 | 13,900 | +0.01(+3.41%) |
Mar 17, 2022 | 0.2226 | 0.2226 | 0.2170 | 0.2200 | 34,250 | +0.01(+6.54%) |
Mar 16, 2022 | 0.2293 | 0.2293 | 0.2065 | 0.2065 | 3,150 | -0.01(-6.05%) |
Mar 15, 2022 | 0.2234 | 0.2237 | 0.2198 | 0.2198 | 7,136 | +0.02(+8.44%) |
Mar 14, 2022 | 0.2127 | 0.2325 | 0.2000 | 0.2027 | 89,765 | -0.03(-12.21%) |
Mar 11, 2022 | 0.2100 | 0.2379 | 0.2100 | 0.2309 | 132,060 | +0.03(+12.52%) |
Mar 10, 2022 | 0.1784 | 0.2052 | 0.1784 | 0.2052 | 39,584 | +0.02(+12.81%) |
Mar 09, 2022 | 0.1819 | 0.1992 | 0.1819 | 0.1819 | 35,350 | -0.02(-9.00%) |
Mar 08, 2022 | 0.2100 | 0.2100 | 0.1930 | 0.1999 | 97,509 | +0.02(+12.18%) |
Mar 07, 2022 | 0.1785 | 0.1785 | 0.1782 | 0.1782 | 25,000 | +0.03(+16.39%) |