Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1694 | 0.1699 | 0.1655 | 0.1655 | 4,136 | -0.00(-0.12%) |
May 27, 2022 | 0.1625 | 0.1690 | 0.1606 | 0.1657 | 80,042 | +0.01(+4.35%) |
May 26, 2022 | 0.1650 | 0.1700 | 0.1575 | 0.1588 | 128,559 | +0.00(+0.83%) |
May 25, 2022 | 0.1650 | 0.1698 | 0.1550 | 0.1575 | 575,751 | -0.01(-5.97%) |
May 24, 2022 | 0.1500 | 0.1700 | 0.1470 | 0.1675 | 330,337 | -0.00(-1.47%) |
May 23, 2022 | 0.1400 | 0.1770 | 0.1298 | 0.1700 | 8,836,336 | +0.04(+30.87%) |
May 20, 2022 | 0.1500 | 0.1500 | 0.1100 | 0.1299 | 298,264 | -0.02(-13.40%) |
May 19, 2022 | 0.1500 | 0.1500 | 0.1486 | 0.1500 | 7,500 | +0.00(+1.97%) |
May 17, 2022 | 0.1471 | 0 | -0.00(-1.28%) | |||
May 16, 2022 | 0.1600 | 0.1600 | 0.1411 | 0.1490 | 12,185 | -0.01(-7.45%) |
May 13, 2022 | 0.1555 | 0.1645 | 0.1555 | 0.1610 | 150,750 | +0.01(+3.54%) |
May 12, 2022 | 0.1689 | 0.1689 | 0.1555 | 0.1555 | 83,790 | -0.00(-1.27%) |
May 11, 2022 | 0.1455 | 0.1620 | 0.1455 | 0.1575 | 114,524 | +0.01(+8.25%) |
May 10, 2022 | 0.1500 | 0.1500 | 0.1401 | 0.1455 | 61,280 | +0.01(+10.98%) |
May 09, 2022 | 0.1501 | 0.1600 | 0.1311 | 0.1311 | 142,551 | -0.03(-17.86%) |
May 06, 2022 | 0.1600 | 0.1645 | 0.1596 | 0.1596 | 2,867 | -0.01(-5.56%) |
May 05, 2022 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 768 | +0.00(+0.00%) |
May 04, 2022 | 0.1696 | 0.1696 | 0.1690 | 0.1690 | 3,109 | +0.01(+5.76%) |
May 03, 2022 | 0.1575 | 0.1636 | 0.1500 | 0.1598 | 45,785 | +0.00(+0.76%) |
May 02, 2022 | 0.1663 | 0.1697 | 0.1586 | 0.1586 | 15,396 | -0.01(-3.70%) |
Apr 29, 2022 | 0.1600 | 0.1647 | 0.1600 | 0.1647 | 34,800 | +0.01(+3.85%) |
Apr 28, 2022 | 0.1586 | 0.1586 | 0.1530 | 0.1586 | 349,738 | +0.00(+0.00%) |
Apr 27, 2022 | 0.1586 | 0.1586 | 0.1586 | 0.1586 | 1,801 | -0.02(-11.54%) |
Apr 26, 2022 | 0.1793 | 0.1793 | 0.1793 | 0.1793 | 6,000 | +0.02(+15.53%) |
Apr 25, 2022 | 0.1792 | 0.1792 | 0.1552 | 0.1552 | 4,675 | -0.01(-4.67%) |
Apr 22, 2022 | 0.1551 | 0.1628 | 0.1551 | 0.1628 | 19,400 | +0.00(+1.75%) |
Apr 21, 2022 | 0.1550 | 0.1703 | 0.1550 | 0.1600 | 119,540 | +0.01(+3.23%) |
Apr 20, 2022 | 0.1601 | 0.1601 | 0.1520 | 0.1550 | 18,025 | -0.01(-6.06%) |
Apr 19, 2022 | 0.1890 | 0.1890 | 0.1650 | 0.1650 | 5,675 | -0.02(-12.70%) |
Apr 18, 2022 | 0.1890 | 0.1890 | 0.1771 | 0.1890 | 15,380 | +0.00(+2.16%) |
Apr 14, 2022 | 0.1660 | 0.1862 | 0.1660 | 0.1850 | 23,250 | +0.00(+1.65%) |
Apr 13, 2022 | 0.1908 | 0.1908 | 0.1820 | 0.1820 | 18,125 | -0.01(-4.61%) |
Apr 12, 2022 | 0.1908 | 0.1908 | 0.1908 | 0.1908 | 1,000 | -0.01(-4.60%) |
Apr 11, 2022 | 0.1995 | 0.2000 | 0.1910 | 0.2000 | 241,205 | +0.00(+0.25%) |
Apr 08, 2022 | 0.1999 | 0.1999 | 0.1906 | 0.1995 | 3,555 | -0.00(-0.25%) |
Apr 06, 2022 | 0.2000 | 35 | +0.00(+0.00%) | |||
Apr 05, 2022 | 0.2000 | 0.2087 | 0.2000 | 0.2000 | 562,088 | -0.01(-2.68%) |
Apr 04, 2022 | 0.1965 | 0.2060 | 0.1722 | 0.2055 | 1,490,898 | +0.02(+9.02%) |
Apr 01, 2022 | 0.1950 | 0.2005 | 0.1850 | 0.1885 | 359,224 | -0.01(-5.75%) |
Mar 31, 2022 | 0.1938 | 0.2000 | 0.1902 | 0.2000 | 92,890 | +0.00(+0.50%) |
Mar 30, 2022 | 0.1820 | 0.1990 | 0.1820 | 0.1990 | 327,772 | +0.02(+9.88%) |
Mar 29, 2022 | 0.1603 | 0.1811 | 0.1603 | 0.1811 | 1,100 | -0.00(-1.04%) |
Mar 28, 2022 | 0.1830 | 0.1830 | 0.1829 | 0.1830 | 9,459 | +0.01(+6.03%) |
Mar 25, 2022 | 0.1602 | 0.1726 | 0.1600 | 0.1726 | 18,556 | -0.00(-0.98%) |
Mar 24, 2022 | 0.1600 | 0.1743 | 0.1600 | 0.1743 | 20,629 | +0.02(+10.67%) |
Mar 23, 2022 | 0.1750 | 0.1750 | 0.1575 | 0.1575 | 46,289 | -0.03(-14.68%) |
Mar 22, 2022 | 0.1989 | 0.1989 | 0.1803 | 0.1846 | 8,884 | -0.01(-2.84%) |
Mar 21, 2022 | 0.1990 | 0.1990 | 0.1900 | 0.1900 | 6,345 | +0.00(+0.00%) |
Mar 18, 2022 | 0.1885 | 0.1900 | 0.1885 | 0.1900 | 15,988 | +0.00(+0.80%) |
Mar 17, 2022 | 0.1900 | 0.1900 | 0.1885 | 0.1885 | 15,012 | -0.00(-0.79%) |
Mar 16, 2022 | 0.1875 | 0.1935 | 0.1708 | 0.1900 | 86,346 | +0.02(+9.83%) |
Mar 15, 2022 | 0.1900 | 0.1900 | 0.1611 | 0.1730 | 15,402 | +0.00(+0.46%) |
Mar 14, 2022 | 0.1900 | 0.2000 | 0.1705 | 0.1722 | 65,643 | -0.02(-8.16%) |
Mar 11, 2022 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 215,000 | +0.00(+1.30%) |
Mar 10, 2022 | 0.1999 | 0.1999 | 0.1851 | 0.1851 | 1,700 | -0.00(-2.53%) |
Mar 09, 2022 | 0.1900 | 0.1900 | 0.1721 | 0.1899 | 52,200 | -0.00(-0.05%) |
Mar 08, 2022 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 1,185 | +0.01(+2.98%) |
Mar 07, 2022 | 0.1925 | 0.1925 | 0.1843 | 0.1845 | 1,807 | +0.01(+7.89%) |
Mar 04, 2022 | 0.1870 | 0.1924 | 0.1710 | 0.1710 | 18,995 | -0.00(-1.78%) |
Mar 03, 2022 | 0.1760 | 0.1874 | 0.1741 | 0.1741 | 1,727,884 | -0.00(-1.08%) |
Mar 02, 2022 | 0.1935 | 0.2000 | 0.1760 | 0.1760 | 66,083 | -0.02(-11.87%) |