Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1953 | 0.2164 | 0.1872 | 0.2018 | 14,000,770 | +0.00(+0.81%) |
May 27, 2022 | 0.1855 | 0.2002 | 0.1741 | 0.2002 | 29,090,452 | +0.02(+10.81%) |
May 26, 2022 | 0.2360 | 0.2474 | 0.1741 | 0.1806 | 62,737,216 | -0.05(-22.38%) |
May 25, 2022 | 0.2002 | 0.2474 | 0.1953 | 0.2327 | 188,710,464 | +0.01(+6.72%) |
May 24, 2022 | 0.1709 | 0.2246 | 0.1676 | 0.2181 | 303,948,352 | +0.01(+5.51%) |
May 23, 2022 | 0.1546 | 0.2392 | 0.1457 | 0.2067 | 1,475,479,296 | +0.14(+234.21%) |
May 20, 2022 | 0.0683 | 0.0683 | 0.0603 | 0.0618 | 417,096 | +0.00(+0.00%) |
May 19, 2022 | 0.0594 | 0.0656 | 0.0594 | 0.0618 | 484,676 | +0.00(+2.70%) |
May 18, 2022 | 0.0635 | 0.0666 | 0.0602 | 0.0602 | 368,491 | -0.00(-7.50%) |
May 17, 2022 | 0.0646 | 0.0682 | 0.0604 | 0.0651 | 2,587,733 | +0.00(+0.18%) |
May 16, 2022 | 0.0589 | 0.0684 | 0.0589 | 0.0650 | 2,327,378 | +0.01(+10.86%) |
May 13, 2022 | 0.0612 | 0.0627 | 0.0581 | 0.0586 | 797,496 | -0.00(-1.32%) |
May 12, 2022 | 0.0596 | 0.0651 | 0.0570 | 0.0594 | 778,490 | -0.00(-0.33%) |
May 11, 2022 | 0.0594 | 0.0651 | 0.0594 | 0.0596 | 541,614 | +0.00(+0.19%) |
May 10, 2022 | 0.0716 | 0.0748 | 0.0588 | 0.0595 | 4,080,009 | -0.01(-15.98%) |
May 09, 2022 | 0.0779 | 0.0779 | 0.0708 | 0.0708 | 1,421,377 | -0.01(-11.42%) |
May 06, 2022 | 0.0749 | 0.0801 | 0.0749 | 0.0799 | 416,819 | +0.00(+3.83%) |
May 05, 2022 | 0.0797 | 0.0829 | 0.0749 | 0.0770 | 1,079,702 | -0.00(-3.88%) |
May 04, 2022 | 0.0789 | 0.0801 | 0.0775 | 0.0801 | 386,642 | +0.00(+3.60%) |
May 03, 2022 | 0.0778 | 0.0801 | 0.0768 | 0.0773 | 367,163 | +0.00(+0.61%) |
May 02, 2022 | 0.0786 | 0.0801 | 0.0753 | 0.0768 | 922,770 | -0.00(-1.44%) |
Apr 29, 2022 | 0.0829 | 0.0846 | 0.0749 | 0.0780 | 951,792 | -0.00(-2.24%) |
Apr 28, 2022 | 0.0814 | 0.0846 | 0.0768 | 0.0797 | 1,361,686 | -0.00(-5.77%) |
Apr 27, 2022 | 0.0890 | 0.0895 | 0.0822 | 0.0846 | 474,046 | -0.00(-3.70%) |
Apr 26, 2022 | 0.0911 | 0.0973 | 0.0879 | 0.0879 | 757,905 | -0.00(-3.03%) |
Apr 25, 2022 | 0.0913 | 0.0975 | 0.0895 | 0.0906 | 1,440,463 | -0.00(-3.98%) |
Apr 22, 2022 | 0.0846 | 0.1058 | 0.0822 | 0.0944 | 8,334,813 | +0.01(+11.45%) |
Apr 21, 2022 | 0.0846 | 0.0875 | 0.0822 | 0.0847 | 855,208 | +0.00(+0.08%) |
Apr 20, 2022 | 0.0879 | 0.0879 | 0.0815 | 0.0846 | 906,861 | -0.00(-2.05%) |
Apr 19, 2022 | 0.0847 | 0.0890 | 0.0847 | 0.0864 | 477,112 | +0.00(+2.00%) |
Apr 18, 2022 | 0.0895 | 0.0925 | 0.0847 | 0.0847 | 456,490 | -0.00(-4.06%) |
Apr 14, 2022 | 0.0919 | 0.0929 | 0.0883 | 0.0883 | 954,852 | -0.00(-3.98%) |
Apr 13, 2022 | 0.0976 | 0.0976 | 0.0912 | 0.0919 | 1,057,838 | -0.00(-2.16%) |
Apr 12, 2022 | 0.0944 | 0.1009 | 0.0934 | 0.0940 | 2,214,019 | -0.00(-0.89%) |
Apr 11, 2022 | 0.0981 | 0.1035 | 0.0931 | 0.0948 | 1,037,014 | -0.00(-4.80%) |
Apr 08, 2022 | 0.1105 | 0.1105 | 0.0993 | 0.0996 | 1,481,153 | -0.01(-7.26%) |
Apr 07, 2022 | 0.1025 | 0.1090 | 0.1012 | 0.1074 | 966,441 | +0.00(+3.87%) |
Apr 06, 2022 | 0.1073 | 0.1074 | 0.1013 | 0.1034 | 545,233 | -0.00(-0.55%) |
Apr 05, 2022 | 0.1089 | 0.1089 | 0.1023 | 0.1040 | 534,615 | -0.01(-4.64%) |
Apr 04, 2022 | 0.1123 | 0.1128 | 0.1050 | 0.1090 | 1,111,163 | +0.00(+1.50%) |
Apr 01, 2022 | 0.1121 | 0.1123 | 0.1074 | 0.1074 | 1,039,871 | +0.00(+0.01%) |
Mar 31, 2022 | 0.1050 | 0.1121 | 0.1050 | 0.1074 | 559,692 | +0.00(+0.01%) |
Mar 30, 2022 | 0.1074 | 0.1090 | 0.1050 | 0.1074 | 556,251 | +0.00(+1.49%) |
Mar 29, 2022 | 0.1123 | 0.1123 | 0.1050 | 0.1058 | 1,107,593 | -0.01(-5.21%) |
Mar 28, 2022 | 0.1123 | 0.1123 | 0.1075 | 0.1116 | 707,173 | +0.00(+0.09%) |
Mar 25, 2022 | 0.1139 | 0.1155 | 0.1111 | 0.1115 | 498,545 | -0.00(-1.07%) |
Mar 24, 2022 | 0.1155 | 0.1155 | 0.1098 | 0.1127 | 431,032 | +0.00(+2.29%) |
Mar 23, 2022 | 0.1128 | 0.1172 | 0.1100 | 0.1102 | 774,447 | -0.01(-4.49%) |
Mar 22, 2022 | 0.1090 | 0.1154 | 0.1076 | 0.1154 | 2,061,548 | +0.01(+6.46%) |
Mar 21, 2022 | 0.1123 | 0.1139 | 0.1042 | 0.1084 | 1,864,791 | -0.00(-0.66%) |
Mar 18, 2022 | 0.1090 | 0.1123 | 0.1074 | 0.1091 | 1,146,084 | +0.00(+0.80%) |
Mar 17, 2022 | 0.1043 | 0.1121 | 0.1043 | 0.1082 | 2,044,017 | +0.00(+2.32%) |
Mar 16, 2022 | 0.1018 | 0.1073 | 0.0953 | 0.1058 | 3,991,180 | +0.01(+9.50%) |
Mar 15, 2022 | 0.0976 | 0.1010 | 0.0952 | 0.0966 | 5,442,200 | -0.00(-1.07%) |
Mar 14, 2022 | 0.1058 | 0.1064 | 0.0952 | 0.0976 | 1,763,722 | -0.01(-7.81%) |
Mar 11, 2022 | 0.1155 | 0.1179 | 0.1042 | 0.1059 | 2,509,473 | -0.01(-8.07%) |
Mar 10, 2022 | 0.1188 | 0.1188 | 0.1107 | 0.1152 | 2,166,311 | -0.01(-4.99%) |
Mar 09, 2022 | 0.1220 | 0.1220 | 0.1145 | 0.1213 | 2,432,743 | +0.00(+2.48%) |
Mar 08, 2022 | 0.1074 | 0.1204 | 0.1058 | 0.1183 | 4,277,706 | +0.01(+7.97%) |
Mar 07, 2022 | 0.1060 | 0.1140 | 0.1059 | 0.1096 | 2,539,201 | +0.00(+1.22%) |
Mar 04, 2022 | 0.1178 | 0.1204 | 0.1060 | 0.1083 | 3,044,838 | -0.01(-8.02%) |
Mar 03, 2022 | 0.1015 | 0.1201 | 0.0993 | 0.1177 | 6,624,895 | +0.01(+13.07%) |
Mar 02, 2022 | 0.1082 | 0.1082 | 0.0996 | 0.1041 | 1,713,924 | -0.00(-1.59%) |