Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1451 | 0.1500 | 0.1401 | 0.1500 | 7,747 | +0.00(+1.69%) |
May 27, 2022 | 0.1500 | 0.1500 | 0.1251 | 0.1475 | 144,340 | +0.02(+13.46%) |
May 26, 2022 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 44,478 | -0.01(-7.80%) |
May 25, 2022 | 0.1401 | 0.1410 | 0.1356 | 0.1410 | 13,960 | -0.01(-6.00%) |
May 24, 2022 | 0.1450 | 0.1550 | 0.1350 | 0.1500 | 69,715 | +0.02(+15.38%) |
May 23, 2022 | 0.1350 | 0.1450 | 0.1250 | 0.1300 | 146,300 | +0.00(+0.00%) |
May 20, 2022 | 0.1078 | 0.1350 | 0.1057 | 0.1300 | 199,986 | +0.02(+21.04%) |
May 19, 2022 | 0.1182 | 0.1350 | 0.0935 | 0.1074 | 196,443 | -0.03(-20.33%) |
May 18, 2022 | 0.1348 | 0.1350 | 0.1180 | 0.1348 | 11,803 | +0.00(+0.00%) |
May 17, 2022 | 0.1210 | 0.1400 | 0.1200 | 0.1348 | 122,227 | +0.00(+1.43%) |
May 16, 2022 | 0.1448 | 0.1448 | 0.1210 | 0.1329 | 6,380 | -0.01(-8.22%) |
May 13, 2022 | 0.1497 | 0.1500 | 0.1350 | 0.1448 | 21,046 | +0.00(+1.61%) |
May 12, 2022 | 0.1400 | 0.1500 | 0.1300 | 0.1425 | 7,685 | +0.00(+1.79%) |
May 11, 2022 | 0.1410 | 0.1600 | 0.1251 | 0.1400 | 47,903 | -0.02(-12.50%) |
May 10, 2022 | 0.1611 | 0.1770 | 0.1400 | 0.1600 | 65,373 | -0.02(-9.60%) |
May 09, 2022 | 0.1810 | 0.1810 | 0.1210 | 0.1770 | 96,021 | -0.00(-2.21%) |
May 06, 2022 | 0.2109 | 0.2109 | 0.1810 | 0.1810 | 22,263 | -0.04(-17.69%) |
May 05, 2022 | 0.2400 | 0.2400 | 0.1900 | 0.2199 | 88,958 | -0.02(-8.37%) |
May 04, 2022 | 0.2200 | 0.2400 | 0.2120 | 0.2400 | 156,735 | +0.02(+9.09%) |
May 03, 2022 | 0.2190 | 0.2200 | 0.2000 | 0.2200 | 19,725 | +0.01(+2.33%) |
May 02, 2022 | 0.2575 | 0.2575 | 0.1960 | 0.2150 | 258,507 | -0.04(-16.63%) |
Apr 29, 2022 | 0.2600 | 0.2690 | 0.2425 | 0.2579 | 193,737 | +0.01(+3.16%) |
Apr 28, 2022 | 0.2350 | 0.2630 | 0.2276 | 0.2500 | 13,749 | -0.01(-3.44%) |
Apr 27, 2022 | 0.2600 | 0.2650 | 0.1100 | 0.2589 | 569,818 | +0.01(+3.98%) |
Apr 26, 2022 | 0.2400 | 0.2490 | 0.2200 | 0.2490 | 260,948 | +0.01(+3.75%) |
Apr 25, 2022 | 0.2250 | 0.2400 | 0.2100 | 0.2400 | 180,861 | +0.02(+10.60%) |
Apr 22, 2022 | 0.2200 | 0.2250 | 0.2003 | 0.2170 | 136,339 | +0.01(+4.83%) |
Apr 21, 2022 | 0.1973 | 0.2200 | 0.1850 | 0.2070 | 200,116 | +0.01(+7.53%) |
Apr 20, 2022 | 0.1955 | 0.2000 | 0.1850 | 0.1925 | 74,004 | -0.01(-3.75%) |
Apr 19, 2022 | 0.1700 | 0.2000 | 0.1650 | 0.2000 | 217,913 | +0.04(+21.21%) |
Apr 18, 2022 | 0.1800 | 0.1800 | 0.1575 | 0.1650 | 9,636 | -0.01(-8.33%) |
Apr 14, 2022 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 44,091 | +0.01(+5.88%) |
Apr 13, 2022 | 0.1900 | 0.1900 | 0.1501 | 0.1700 | 28,182 | -0.01(-7.10%) |
Apr 12, 2022 | 0.2000 | 0.2000 | 0.1726 | 0.1830 | 106,027 | -0.02(-8.50%) |
Apr 11, 2022 | 0.2090 | 0.2090 | 0.1875 | 0.2000 | 59,452 | +0.02(+8.11%) |
Apr 08, 2022 | 0.1950 | 0.2090 | 0.1850 | 0.1850 | 108,080 | +0.01(+5.71%) |
Apr 07, 2022 | 0.2090 | 0.2090 | 0.1730 | 0.1750 | 59,041 | -0.03(-14.63%) |
Apr 06, 2022 | 0.2440 | 0.2440 | 0.2010 | 0.2050 | 387,188 | -0.01(-5.75%) |
Apr 05, 2022 | 0.2400 | 0.2450 | 0.2175 | 0.2175 | 153,730 | -0.01(-5.43%) |
Apr 04, 2022 | 0.2400 | 0.2590 | 0.2000 | 0.2300 | 276,259 | +0.00(+0.00%) |
Apr 01, 2022 | 0.2520 | 0.2550 | 0.2000 | 0.2300 | 244,008 | -0.02(-7.63%) |
Mar 31, 2022 | 0.2210 | 0.2490 | 0.2000 | 0.2490 | 157,159 | +0.05(+24.50%) |
Mar 30, 2022 | 0.1925 | 0.2250 | 0.1655 | 0.2000 | 182,924 | +0.01(+3.90%) |
Mar 29, 2022 | 0.1875 | 0.2275 | 0.1500 | 0.1925 | 427,347 | +0.01(+2.67%) |
Mar 28, 2022 | 0.1759 | 0.1900 | 0.1600 | 0.1875 | 364,850 | +0.03(+17.19%) |
Mar 25, 2022 | 0.1400 | 0.1800 | 0.1400 | 0.1600 | 348,572 | +0.02(+15.11%) |
Mar 24, 2022 | 0.1050 | 0.1440 | 0.1050 | 0.1390 | 56,411 | +0.00(+2.96%) |
Mar 23, 2022 | 0.0997 | 0.1480 | 0.0978 | 0.1350 | 500,912 | +0.04(+35.41%) |
Mar 22, 2022 | 0.1000 | 0.1000 | 0.0803 | 0.0997 | 8,919 | -0.01(-5.05%) |
Mar 21, 2022 | 0.0989 | 0.1100 | 0.0989 | 0.1050 | 4,970 | +0.00(+5.00%) |
Mar 18, 2022 | 0.0801 | 0.1100 | 0.0801 | 0.1000 | 12,100 | -0.01(-9.09%) |
Mar 17, 2022 | 0.1000 | 0.1100 | 0.0950 | 0.1100 | 12,188 | +0.01(+10.00%) |
Mar 15, 2022 | 0.1000 | 50 | -0.01(-9.09%) | |||
Mar 14, 2022 | 0.0732 | 0.1100 | 0.0730 | 0.1100 | 4,370 | +0.01(+4.76%) |
Mar 11, 2022 | 0.1100 | 0.1100 | 0.0831 | 0.1050 | 4,721 | -0.01(-4.55%) |
Mar 10, 2022 | 0.1000 | 0.1100 | 0.0732 | 0.1100 | 28,029 | +0.01(+10.00%) |
Mar 09, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 33,640 | +0.01(+16.28%) |
Mar 08, 2022 | 0.0948 | 0.1000 | 0.0720 | 0.0860 | 17,520 | -0.01(-9.47%) |
Mar 07, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0950 | 13,930 | -0.00(-4.71%) |
Mar 04, 2022 | 0.1002 | 0.1100 | 0.0900 | 0.0997 | 40,102 | -0.02(-16.92%) |
Mar 03, 2022 | 0.1001 | 0.1200 | 0.1000 | 0.1200 | 19,530 | +0.01(+9.09%) |
Mar 02, 2022 | 0.1000 | 0.1100 | 0.0881 | 0.1100 | 102,940 | +0.01(+10.00%) |