Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0160 | 0.0180 | 0.0126 | 0.0150 | 1,813,575 | -0.00(-11.24%) |
May 27, 2022 | 0.0177 | 0.0186 | 0.0151 | 0.0169 | 845,851 | -0.00(-4.52%) |
May 26, 2022 | 0.0225 | 0.0230 | 0.0155 | 0.0177 | 2,710,780 | -0.00(-14.49%) |
May 25, 2022 | 0.0244 | 0.0247 | 0.0196 | 0.0207 | 1,044,716 | -0.00(-10.00%) |
May 24, 2022 | 0.0224 | 0.0309 | 0.0195 | 0.0230 | 7,745,355 | +0.00(+13.86%) |
May 23, 2022 | 0.0208 | 0.0260 | 0.0200 | 0.0202 | 871,769 | -0.00(-3.35%) |
May 20, 2022 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 20,850 | -0.00(-3.69%) |
May 19, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0217 | 431,783 | -0.00(-9.21%) |
May 18, 2022 | 0.0240 | 0.0259 | 0.0212 | 0.0239 | 117,364 | -0.00(-10.82%) |
May 17, 2022 | 0.0248 | 0.0269 | 0.0242 | 0.0268 | 313,127 | +0.00(+9.39%) |
May 16, 2022 | 0.0200 | 0.0248 | 0.0191 | 0.0245 | 272,432 | +0.00(+2.08%) |
May 13, 2022 | 0.0185 | 0.0240 | 0.0185 | 0.0240 | 448,397 | +0.00(+25.65%) |
May 12, 2022 | 0.0205 | 0.0220 | 0.0171 | 0.0191 | 489,457 | -0.00(-6.83%) |
May 11, 2022 | 0.0211 | 0.0238 | 0.0201 | 0.0205 | 609,858 | -0.00(-9.29%) |
May 10, 2022 | 0.0238 | 0.0243 | 0.0211 | 0.0226 | 71,804 | -0.00(-4.24%) |
May 09, 2022 | 0.0242 | 0.0247 | 0.0220 | 0.0236 | 144,300 | -0.00(-12.59%) |
May 06, 2022 | 0.0242 | 0.0270 | 0.0242 | 0.0270 | 37,925 | +0.00(+5.47%) |
May 05, 2022 | 0.0232 | 0.0275 | 0.0232 | 0.0256 | 268,075 | -0.00(-1.54%) |
May 04, 2022 | 0.0232 | 0.0260 | 0.0232 | 0.0260 | 182,158 | +0.00(+5.26%) |
May 03, 2022 | 0.0238 | 0.0247 | 0.0232 | 0.0247 | 92,000 | +0.00(+4.66%) |
May 02, 2022 | 0.0258 | 0.0258 | 0.0232 | 0.0236 | 103,251 | -0.00(-11.28%) |
Apr 29, 2022 | 0.0234 | 0.0266 | 0.0234 | 0.0266 | 273,113 | +0.00(+12.24%) |
Apr 28, 2022 | 0.0240 | 0.0247 | 0.0234 | 0.0237 | 60,000 | +0.00(+0.00%) |
Apr 27, 2022 | 0.0232 | 0.0253 | 0.0232 | 0.0237 | 125,755 | -0.00(-7.06%) |
Apr 26, 2022 | 0.0258 | 0.0259 | 0.0249 | 0.0255 | 139,100 | +0.00(+4.94%) |
Apr 25, 2022 | 0.0254 | 0.0265 | 0.0242 | 0.0243 | 33,000 | -0.00(-3.95%) |
Apr 22, 2022 | 0.0250 | 0.0253 | 0.0250 | 0.0253 | 12,501 | +0.00(+1.20%) |
Apr 21, 2022 | 0.0245 | 0.0250 | 0.0240 | 0.0250 | 232,300 | +0.00(+4.17%) |
Apr 20, 2022 | 0.0240 | 0.0240 | 0.0233 | 0.0240 | 43,000 | -0.00(-1.23%) |
Apr 19, 2022 | 0.0232 | 0.0243 | 0.0232 | 0.0243 | 43,622 | +0.00(+1.67%) |
Apr 18, 2022 | 0.0249 | 0.0249 | 0.0230 | 0.0239 | 320,253 | -0.00(-4.40%) |
Apr 14, 2022 | 0.0262 | 0.0262 | 0.0250 | 0.0250 | 275,445 | -0.00(-6.72%) |
Apr 13, 2022 | 0.0260 | 0.0278 | 0.0258 | 0.0268 | 149,500 | -0.00(-0.74%) |
Apr 12, 2022 | 0.0280 | 0.0280 | 0.0257 | 0.0270 | 296,209 | -0.00(-3.57%) |
Apr 11, 2022 | 0.0289 | 0.0289 | 0.0262 | 0.0280 | 321,097 | -0.00(-3.45%) |
Apr 08, 2022 | 0.0289 | 0.0290 | 0.0270 | 0.0290 | 104,160 | +0.00(+0.35%) |
Apr 07, 2022 | 0.0278 | 0.0289 | 0.0266 | 0.0289 | 173,752 | +0.00(+0.70%) |
Apr 06, 2022 | 0.0289 | 0.0289 | 0.0266 | 0.0287 | 129,350 | +0.00(+2.50%) |
Apr 05, 2022 | 0.0277 | 0.0309 | 0.0264 | 0.0280 | 226,665 | -0.00(-0.71%) |
Apr 04, 2022 | 0.0299 | 0.0299 | 0.0270 | 0.0282 | 184,500 | -0.00(-5.69%) |
Apr 01, 2022 | 0.0269 | 0.0300 | 0.0260 | 0.0299 | 662,289 | +0.00(+13.69%) |
Mar 31, 2022 | 0.0300 | 0.0300 | 0.0256 | 0.0263 | 413,651 | -0.00(-11.45%) |
Mar 30, 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0297 | 154,646 | +0.00(+6.83%) |
Mar 29, 2022 | 0.0270 | 0.0300 | 0.0250 | 0.0278 | 260,841 | -0.00(-7.33%) |
Mar 28, 2022 | 0.0279 | 0.0319 | 0.0270 | 0.0300 | 164,301 | +0.00(+7.14%) |
Mar 25, 2022 | 0.0275 | 0.0290 | 0.0257 | 0.0280 | 357,542 | +0.00(+6.87%) |
Mar 24, 2022 | 0.0282 | 0.0282 | 0.0250 | 0.0262 | 749,275 | -0.00(-4.73%) |
Mar 23, 2022 | 0.0298 | 0.0310 | 0.0266 | 0.0275 | 237,790 | -0.00(-8.33%) |
Mar 22, 2022 | 0.0262 | 0.0302 | 0.0262 | 0.0300 | 122,517 | +0.00(+3.45%) |
Mar 21, 2022 | 0.0334 | 0.0334 | 0.0275 | 0.0290 | 538,280 | -0.00(-13.17%) |
Mar 18, 2022 | 0.0309 | 0.0334 | 0.0309 | 0.0334 | 80,300 | +0.00(+8.09%) |
Mar 17, 2022 | 0.0285 | 0.0338 | 0.0251 | 0.0309 | 1,128,078 | +0.00(+6.55%) |
Mar 16, 2022 | 0.0261 | 0.0320 | 0.0250 | 0.0290 | 986,892 | +0.00(+7.81%) |
Mar 15, 2022 | 0.0271 | 0.0300 | 0.0260 | 0.0269 | 220,360 | -0.00(-3.93%) |
Mar 14, 2022 | 0.0268 | 0.0290 | 0.0267 | 0.0280 | 118,064 | -0.00(-6.67%) |
Mar 11, 2022 | 0.0278 | 0.0300 | 0.0278 | 0.0300 | 109,946 | +0.00(+2.39%) |
Mar 10, 2022 | 0.0263 | 0.0300 | 0.0235 | 0.0293 | 372,297 | +0.00(+4.64%) |
Mar 09, 2022 | 0.0283 | 0.0304 | 0.0235 | 0.0280 | 1,344,138 | -0.00(-3.45%) |
Mar 08, 2022 | 0.0293 | 0.0311 | 0.0290 | 0.0290 | 162,098 | -0.00(-2.03%) |
Mar 07, 2022 | 0.0336 | 0.0340 | 0.0296 | 0.0296 | 74,618 | -0.00(-6.92%) |
Mar 04, 2022 | 0.0317 | 0.0318 | 0.0295 | 0.0318 | 131,170 | +0.00(+0.63%) |
Mar 03, 2022 | 0.0296 | 0.0340 | 0.0291 | 0.0316 | 458,765 | -0.00(-1.25%) |
Mar 02, 2022 | 0.0301 | 0.0320 | 0.0295 | 0.0320 | 332,032 | +0.00(+0.31%) |