Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0484 | 0.0679 | 0.0484 | 0.0536 | 87,908 | -0.01(-10.52%) |
May 27, 2022 | 0.0531 | 0.0599 | 0.0500 | 0.0599 | 15,470 | +0.00(+8.91%) |
May 26, 2022 | 0.0569 | 0.0584 | 0.0500 | 0.0550 | 441,023 | -0.00(-7.87%) |
May 25, 2022 | 0.0570 | 0.0623 | 0.0569 | 0.0597 | 118,946 | +0.00(+2.40%) |
May 24, 2022 | 0.0586 | 0.0596 | 0.0566 | 0.0583 | 38,344 | -0.00(-5.51%) |
May 23, 2022 | 0.0701 | 0.0701 | 0.0575 | 0.0617 | 132,649 | +0.00(+2.83%) |
May 20, 2022 | 0.0575 | 0.0600 | 0.0575 | 0.0600 | 34,620 | +0.00(+5.26%) |
May 19, 2022 | 0.0588 | 0.0600 | 0.0570 | 0.0570 | 34,157 | -0.00(-5.00%) |
May 18, 2022 | 0.0630 | 0.0645 | 0.0575 | 0.0600 | 165,165 | -0.00(-5.51%) |
May 17, 2022 | 0.0672 | 0.0672 | 0.0634 | 0.0635 | 9,202 | -0.00(-5.79%) |
May 16, 2022 | 0.0566 | 0.0700 | 0.0566 | 0.0674 | 66,403 | +0.00(+3.22%) |
May 13, 2022 | 0.0602 | 0.0699 | 0.0564 | 0.0653 | 281,127 | +0.01(+13.57%) |
May 12, 2022 | 0.0701 | 0.0701 | 0.0510 | 0.0575 | 511,576 | -0.01(-15.44%) |
May 11, 2022 | 0.0690 | 0.0707 | 0.0680 | 0.0680 | 383,053 | -0.00(-2.86%) |
May 10, 2022 | 0.0696 | 0.0704 | 0.0650 | 0.0700 | 235,850 | +0.00(+0.29%) |
May 09, 2022 | 0.0675 | 0.0711 | 0.0650 | 0.0698 | 501,500 | +0.00(+7.38%) |
May 06, 2022 | 0.0632 | 0.0671 | 0.0615 | 0.0650 | 154,526 | +0.00(+3.34%) |
May 05, 2022 | 0.0698 | 0.0698 | 0.0610 | 0.0629 | 219,345 | -0.01(-10.53%) |
May 04, 2022 | 0.0790 | 0.0790 | 0.0651 | 0.0703 | 80,399 | -0.00(-1.68%) |
May 03, 2022 | 0.0750 | 0.0750 | 0.0662 | 0.0715 | 137,642 | +0.00(+0.99%) |
May 02, 2022 | 0.0770 | 0.0770 | 0.0676 | 0.0708 | 276,782 | -0.01(-6.84%) |
Apr 29, 2022 | 0.0734 | 0.0810 | 0.0711 | 0.0760 | 240,410 | +0.00(+1.60%) |
Apr 28, 2022 | 0.0756 | 0.0775 | 0.0700 | 0.0748 | 434,283 | +0.01(+8.56%) |
Apr 27, 2022 | 0.0830 | 0.0830 | 0.0689 | 0.0689 | 830,317 | -0.01(-13.22%) |
Apr 26, 2022 | 0.0601 | 0.0794 | 0.0551 | 0.0794 | 642,039 | +0.02(+40.53%) |
Apr 25, 2022 | 0.0615 | 0.0644 | 0.0565 | 0.0565 | 423,939 | -0.00(-6.15%) |
Apr 22, 2022 | 0.0600 | 0.0631 | 0.0588 | 0.0602 | 590,063 | -0.01(-9.20%) |
Apr 21, 2022 | 0.0668 | 0.0693 | 0.0663 | 0.0663 | 42,300 | -0.00(-6.62%) |
Apr 20, 2022 | 0.0663 | 0.0722 | 0.0663 | 0.0710 | 121,302 | +0.00(+6.93%) |
Apr 19, 2022 | 0.0637 | 0.0713 | 0.0637 | 0.0664 | 44,676 | -0.00(-6.87%) |
Apr 18, 2022 | 0.0750 | 0.0750 | 0.0670 | 0.0713 | 114,454 | +0.00(+0.56%) |
Apr 14, 2022 | 0.0728 | 0.0728 | 0.0676 | 0.0709 | 59,854 | -0.00(-3.54%) |
Apr 13, 2022 | 0.0720 | 0.0749 | 0.0692 | 0.0735 | 320,664 | -0.00(-3.80%) |
Apr 12, 2022 | 0.0762 | 0.0768 | 0.0694 | 0.0764 | 309,115 | +0.00(+1.87%) |
Apr 11, 2022 | 0.0725 | 0.0775 | 0.0700 | 0.0750 | 170,650 | +0.00(+3.02%) |
Apr 08, 2022 | 0.0696 | 0.0769 | 0.0669 | 0.0728 | 205,444 | +0.00(+4.30%) |
Apr 07, 2022 | 0.0770 | 0.0770 | 0.0698 | 0.0698 | 131,069 | -0.00(-3.06%) |
Apr 06, 2022 | 0.0776 | 0.0776 | 0.0720 | 0.0720 | 137,469 | -0.00(-5.39%) |
Apr 05, 2022 | 0.0746 | 0.0775 | 0.0746 | 0.0761 | 41,707 | -0.00(-1.17%) |
Apr 04, 2022 | 0.0780 | 0.0780 | 0.0750 | 0.0770 | 161,333 | -0.00(-1.28%) |
Apr 01, 2022 | 0.0751 | 0.0800 | 0.0751 | 0.0780 | 136,140 | -0.00(-3.70%) |
Mar 31, 2022 | 0.0850 | 0.0850 | 0.0766 | 0.0810 | 386,955 | +0.00(+1.50%) |
Mar 30, 2022 | 0.0806 | 0.0810 | 0.0775 | 0.0798 | 437,025 | +0.00(+2.31%) |
Mar 29, 2022 | 0.0775 | 0.0800 | 0.0775 | 0.0780 | 76,660 | +0.00(+0.52%) |
Mar 28, 2022 | 0.0817 | 0.0820 | 0.0767 | 0.0776 | 95,351 | -0.00(-5.13%) |
Mar 25, 2022 | 0.0849 | 0.0880 | 0.0818 | 0.0818 | 94,088 | -0.01(-7.05%) |
Mar 24, 2022 | 0.0899 | 0.0910 | 0.0880 | 0.0880 | 45,499 | +0.00(+0.23%) |
Mar 23, 2022 | 0.0841 | 0.0927 | 0.0818 | 0.0878 | 428,913 | +0.01(+12.85%) |
Mar 22, 2022 | 0.0780 | 0.0937 | 0.0747 | 0.0778 | 276,215 | -0.00(-0.51%) |
Mar 21, 2022 | 0.0877 | 0.0885 | 0.0760 | 0.0782 | 152,351 | +0.00(+4.27%) |
Mar 18, 2022 | 0.0750 | 0.0766 | 0.0744 | 0.0750 | 68,615 | +0.00(+0.81%) |
Mar 17, 2022 | 0.0714 | 0.0835 | 0.0714 | 0.0744 | 111,626 | +0.00(+3.33%) |
Mar 16, 2022 | 0.0716 | 0.0780 | 0.0700 | 0.0720 | 489,469 | +0.00(+0.56%) |
Mar 15, 2022 | 0.0727 | 0.0743 | 0.0649 | 0.0716 | 198,998 | -0.00(-4.53%) |
Mar 14, 2022 | 0.0830 | 0.0882 | 0.0701 | 0.0750 | 430,316 | -0.01(-9.64%) |
Mar 11, 2022 | 0.0806 | 0.0883 | 0.0806 | 0.0830 | 191,285 | -0.00(-2.92%) |
Mar 10, 2022 | 0.0890 | 0.0952 | 0.0855 | 0.0855 | 656,442 | -0.01(-13.55%) |
Mar 09, 2022 | 0.1000 | 0.1028 | 0.0949 | 0.0989 | 395,085 | +0.00(+1.96%) |
Mar 08, 2022 | 0.1051 | 0.1086 | 0.0900 | 0.0970 | 2,000,392 | -0.00(-3.87%) |
Mar 07, 2022 | 0.0880 | 0.1034 | 0.0840 | 0.1009 | 2,794,540 | +0.02(+23.80%) |
Mar 04, 2022 | 0.0754 | 0.0823 | 0.0708 | 0.0815 | 641,780 | +0.00(+1.88%) |
Mar 03, 2022 | 0.0920 | 0.0920 | 0.0751 | 0.0800 | 1,054,147 | -0.01(-12.95%) |
Mar 02, 2022 | 0.0800 | 0.0919 | 0.0700 | 0.0919 | 1,393,282 | +0.01(+16.48%) |