Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0849 | 0.0945 | 0.0722 | 0.0827 | 346,673 | +0.01(+7.40%) |
May 27, 2022 | 0.0845 | 0.0950 | 0.0722 | 0.0770 | 308,291 | -0.01(-8.33%) |
May 26, 2022 | 0.0999 | 0.0999 | 0.0716 | 0.0840 | 408,968 | +0.00(+0.00%) |
May 25, 2022 | 0.0900 | 0.0900 | 0.0753 | 0.0840 | 301,084 | +0.00(+5.00%) |
May 24, 2022 | 0.1080 | 0.1080 | 0.0700 | 0.0800 | 405,555 | -0.02(-17.70%) |
May 23, 2022 | 0.0850 | 0.1000 | 0.0758 | 0.0972 | 535,224 | +0.01(+14.62%) |
May 20, 2022 | 0.0848 | 0.0900 | 0.0753 | 0.0848 | 452,300 | -0.00(-0.12%) |
May 19, 2022 | 0.0691 | 0.0849 | 0.0671 | 0.0849 | 656,399 | +0.01(+18.08%) |
May 18, 2022 | 0.0750 | 0.0750 | 0.0633 | 0.0719 | 594,579 | +0.00(+3.75%) |
May 17, 2022 | 0.0711 | 0.0820 | 0.0552 | 0.0693 | 1,162,312 | -0.01(-13.38%) |
May 16, 2022 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 617,206 | -0.00(-5.66%) |
May 13, 2022 | 0.0978 | 0.0978 | 0.0625 | 0.0848 | 1,206,083 | -0.01(-9.21%) |
May 12, 2022 | 0.1000 | 0.1000 | 0.0801 | 0.0934 | 438,374 | +0.00(+3.78%) |
May 11, 2022 | 0.1000 | 0.1099 | 0.0750 | 0.0900 | 402,511 | -0.00(-5.06%) |
May 10, 2022 | 0.0998 | 0.1280 | 0.0900 | 0.0948 | 488,910 | -0.01(-5.20%) |
May 09, 2022 | 0.1275 | 0.1275 | 0.0750 | 0.1000 | 904,556 | -0.01(-5.48%) |
May 06, 2022 | 0.1000 | 0.1200 | 0.0820 | 0.1058 | 1,905,547 | +0.02(+24.62%) |
May 05, 2022 | 0.1100 | 0.1138 | 0.0140 | 0.0849 | 3,606,440 | -0.03(-22.82%) |
May 04, 2022 | 0.1300 | 0.1300 | 0.0912 | 0.1100 | 2,110,925 | -0.01(-6.38%) |
May 03, 2022 | 0.1000 | 0.1400 | 0.1000 | 0.1175 | 1,760,608 | -0.02(-16.07%) |
May 02, 2022 | 0.1800 | 0.1800 | 0.1300 | 0.1400 | 1,754,226 | -0.02(-12.50%) |
Apr 29, 2022 | 0.1710 | 0.1850 | 0.1500 | 0.1600 | 1,027,989 | -0.00(-0.62%) |
Apr 28, 2022 | 0.1800 | 0.1800 | 0.1500 | 0.1610 | 991,629 | +0.01(+7.33%) |
Apr 27, 2022 | 0.1101 | 0.1590 | 0.1101 | 0.1500 | 988,086 | +0.03(+20.97%) |
Apr 26, 2022 | 0.1500 | 0.1500 | 0.1100 | 0.1240 | 659,871 | -0.01(-4.54%) |
Apr 25, 2022 | 0.1390 | 0.1390 | 0.0450 | 0.1299 | 2,014,294 | -0.00(-0.08%) |
Apr 22, 2022 | 0.1400 | 0.1600 | 0.1200 | 0.1300 | 1,884,756 | -0.02(-15.58%) |
Apr 21, 2022 | 0.1700 | 0.1780 | 0.1350 | 0.1540 | 1,720,630 | -0.02(-9.41%) |
Apr 20, 2022 | 0.2000 | 0.2000 | 0.1695 | 0.1700 | 977,436 | -0.01(-5.56%) |
Apr 19, 2022 | 0.1690 | 0.1890 | 0.0850 | 0.1800 | 1,873,568 | +0.02(+9.76%) |
Apr 18, 2022 | 0.1600 | 0.1950 | 0.1500 | 0.1640 | 3,543,246 | +0.02(+10.81%) |
Apr 14, 2022 | 0.1100 | 0.1500 | 0.1000 | 0.1480 | 2,356,212 | +0.03(+23.33%) |
Apr 13, 2022 | 0.1400 | 0.1500 | 0.1000 | 0.1200 | 3,348,253 | -0.02(-11.11%) |
Apr 12, 2022 | 0.1200 | 0.1438 | 0.1000 | 0.1350 | 3,232,571 | +0.02(+12.50%) |
Apr 11, 2022 | 0.1000 | 0.1370 | 0.0920 | 0.1200 | 10,744,711 | +0.03(+33.33%) |
Apr 08, 2022 | 0.0590 | 0.0950 | 0.0550 | 0.0900 | 7,342,168 | +0.03(+52.54%) |
Apr 07, 2022 | 0.0560 | 0.0590 | 0.0520 | 0.0590 | 1,334,460 | +0.00(+7.27%) |
Apr 06, 2022 | 0.0580 | 0.0580 | 0.0510 | 0.0550 | 565,025 | +0.00(+3.77%) |
Apr 05, 2022 | 0.0230 | 0.0600 | 0.0230 | 0.0530 | 2,162,421 | -0.00(-3.64%) |
Apr 04, 2022 | 0.0490 | 0.0690 | 0.0490 | 0.0550 | 1,733,683 | -0.00(-2.65%) |
Apr 01, 2022 | 0.0590 | 0.0600 | 0.0485 | 0.0565 | 3,268,790 | -0.00(-4.24%) |
Mar 31, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0590 | 2,679,123 | +0.00(+5.36%) |
Mar 30, 2022 | 0.0580 | 0.0580 | 0.0502 | 0.0560 | 1,390,880 | +0.00(+1.82%) |
Mar 29, 2022 | 0.0600 | 0.0650 | 0.0530 | 0.0550 | 3,256,928 | -0.00(-4.35%) |
Mar 28, 2022 | 0.0447 | 0.0600 | 0.0447 | 0.0575 | 4,764,265 | +0.01(+17.35%) |
Mar 25, 2022 | 0.0460 | 0.0505 | 0.0425 | 0.0490 | 3,481,105 | +0.00(+6.52%) |
Mar 24, 2022 | 0.0400 | 0.0480 | 0.0400 | 0.0460 | 2,030,210 | +0.01(+21.05%) |
Mar 23, 2022 | 0.0360 | 0.0500 | 0.0350 | 0.0380 | 4,227,392 | +0.00(+8.57%) |
Mar 22, 2022 | 0.0370 | 0.0400 | 0.0300 | 0.0350 | 3,486,265 | +0.00(+2.94%) |
Mar 21, 2022 | 0.0280 | 0.0370 | 0.0280 | 0.0340 | 2,046,021 | +0.01(+21.86%) |
Mar 18, 2022 | 0.0312 | 0.0360 | 0.0250 | 0.0279 | 3,620,013 | -0.00(-10.00%) |
Mar 17, 2022 | 0.0390 | 0.0485 | 0.0261 | 0.0310 | 5,256,821 | -0.01(-20.51%) |
Mar 16, 2022 | 0.0483 | 0.0490 | 0.0378 | 0.0390 | 3,505,725 | -0.01(-18.75%) |
Mar 15, 2022 | 0.0405 | 0.0500 | 0.0400 | 0.0480 | 3,810,379 | +0.01(+20.00%) |
Mar 14, 2022 | 0.0450 | 0.0480 | 0.0378 | 0.0400 | 1,260,342 | -0.00(-10.11%) |
Mar 11, 2022 | 0.0410 | 0.0450 | 0.0400 | 0.0445 | 1,305,747 | +0.01(+14.10%) |
Mar 10, 2022 | 0.0370 | 0.0450 | 0.0370 | 0.0390 | 1,381,042 | -0.00(-6.02%) |
Mar 09, 2022 | 0.0440 | 0.0480 | 0.0370 | 0.0415 | 2,992,551 | -0.00(-0.95%) |
Mar 08, 2022 | 0.0400 | 0.0495 | 0.0323 | 0.0419 | 1,943,547 | +0.00(+3.46%) |
Mar 07, 2022 | 0.0430 | 0.0500 | 0.0350 | 0.0405 | 2,250,172 | -0.00(-6.47%) |
Mar 04, 2022 | 0.0454 | 0.0470 | 0.0400 | 0.0433 | 1,248,725 | -0.00(-1.59%) |
Mar 03, 2022 | 0.0350 | 0.0465 | 0.0350 | 0.0440 | 4,937,293 | +0.01(+23.94%) |
Mar 02, 2022 | 0.0260 | 0.0390 | 0.0260 | 0.0355 | 5,164,462 | +0.01(+36.54%) |