Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0619 | 0.0619 | 0.0560 | 0.0590 | 283,083 | -0.00(-2.16%) |
Apr 28, 2022 | 0.0585 | 0.0625 | 0.0540 | 0.0603 | 242,700 | -0.00(-1.15%) |
Apr 27, 2022 | 0.0600 | 0.0690 | 0.0540 | 0.0610 | 688,551 | -0.00(-4.69%) |
Apr 26, 2022 | 0.0690 | 0.0700 | 0.0570 | 0.0640 | 63,170 | +0.00(+2.40%) |
Apr 25, 2022 | 0.0501 | 0.0675 | 0.0501 | 0.0625 | 488,372 | +0.00(+7.76%) |
Apr 22, 2022 | 0.0745 | 0.0745 | 0.0530 | 0.0580 | 518,154 | +0.00(+3.02%) |
Apr 21, 2022 | 0.0610 | 0.0640 | 0.0551 | 0.0563 | 496,458 | -0.01(-9.19%) |
Apr 20, 2022 | 0.0720 | 0.0750 | 0.0607 | 0.0620 | 875,605 | -0.01(-13.89%) |
Apr 19, 2022 | 0.0782 | 0.0790 | 0.0630 | 0.0720 | 1,390,448 | +0.00(+1.41%) |
Apr 18, 2022 | 0.0500 | 0.0855 | 0.0500 | 0.0710 | 3,448,412 | +0.02(+47.30%) |
Apr 14, 2022 | 0.0431 | 0.0520 | 0.0431 | 0.0482 | 541,642 | +0.01(+13.41%) |
Apr 13, 2022 | 0.0428 | 0.0470 | 0.0420 | 0.0425 | 60,045 | +0.00(+0.95%) |
Apr 12, 2022 | 0.0431 | 0.0470 | 0.0421 | 0.0421 | 405,531 | -0.00(-6.44%) |
Apr 11, 2022 | 0.0450 | 0.0452 | 0.0430 | 0.0450 | 304,689 | +0.00(+0.00%) |
Apr 08, 2022 | 0.0468 | 0.0470 | 0.0428 | 0.0450 | 80,990 | +0.00(+4.65%) |
Apr 07, 2022 | 0.0545 | 0.0545 | 0.0430 | 0.0430 | 203,270 | -0.00(-8.12%) |
Apr 06, 2022 | 0.0442 | 0.0500 | 0.0442 | 0.0468 | 155,965 | +0.00(+1.74%) |
Apr 05, 2022 | 0.0480 | 0.0505 | 0.0440 | 0.0460 | 265,616 | -0.00(-8.00%) |
Apr 04, 2022 | 0.0500 | 0.0515 | 0.0460 | 0.0500 | 207,915 | -0.00(-0.99%) |
Apr 01, 2022 | 0.0550 | 0.0570 | 0.0500 | 0.0505 | 174,297 | -0.00(-2.88%) |
Mar 31, 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 134,453 | +0.00(+4.00%) |
Mar 30, 2022 | 0.0520 | 0.0536 | 0.0500 | 0.0500 | 291,382 | -0.00(-2.53%) |
Mar 29, 2022 | 0.0536 | 0.0536 | 0.0500 | 0.0513 | 171,279 | -0.00(-4.11%) |
Mar 28, 2022 | 0.0514 | 0.0537 | 0.0482 | 0.0535 | 56,634 | +0.00(+4.90%) |
Mar 25, 2022 | 0.0522 | 0.0538 | 0.0491 | 0.0510 | 287,941 | -0.00(-2.49%) |
Mar 24, 2022 | 0.0619 | 0.0619 | 0.0495 | 0.0523 | 449,649 | -0.00(-4.21%) |
Mar 23, 2022 | 0.0548 | 0.0619 | 0.0452 | 0.0546 | 514,742 | +0.00(+3.02%) |
Mar 22, 2022 | 0.0560 | 0.0560 | 0.0525 | 0.0530 | 161,302 | -0.00(-5.36%) |
Mar 21, 2022 | 0.0460 | 0.0569 | 0.0440 | 0.0560 | 752,987 | +0.01(+14.29%) |
Mar 18, 2022 | 0.0527 | 0.0540 | 0.0411 | 0.0490 | 698,085 | -0.00(-9.26%) |
Mar 17, 2022 | 0.0505 | 0.0540 | 0.0470 | 0.0540 | 211,420 | +0.00(+8.22%) |
Mar 16, 2022 | 0.0550 | 0.0550 | 0.0413 | 0.0499 | 241,334 | -0.00(-4.04%) |
Mar 15, 2022 | 0.0556 | 0.0598 | 0.0403 | 0.0520 | 452,245 | -0.00(-8.13%) |
Mar 14, 2022 | 0.0600 | 0.0600 | 0.0533 | 0.0566 | 448,583 | -0.00(-0.70%) |
Mar 11, 2022 | 0.0600 | 0.0600 | 0.0532 | 0.0570 | 70,025 | -0.00(-1.72%) |
Mar 10, 2022 | 0.0595 | 0.0600 | 0.0532 | 0.0580 | 153,030 | -0.00(-1.69%) |
Mar 09, 2022 | 0.0598 | 0.0649 | 0.0504 | 0.0590 | 128,635 | +0.00(+2.08%) |
Mar 08, 2022 | 0.0491 | 0.0710 | 0.0491 | 0.0578 | 2,034,149 | +0.01(+11.58%) |
Mar 07, 2022 | 0.0439 | 0.0544 | 0.0410 | 0.0518 | 585,103 | +0.01(+18.81%) |
Mar 04, 2022 | 0.0404 | 0.0475 | 0.0400 | 0.0436 | 403,504 | +0.00(+8.46%) |
Mar 03, 2022 | 0.0404 | 0.0404 | 0.0390 | 0.0402 | 198,954 | -0.00(-0.50%) |
Mar 02, 2022 | 0.0404 | 0.0404 | 0.0360 | 0.0404 | 431,465 | +0.00(+0.00%) |
Mar 01, 2022 | 0.0417 | 0.0445 | 0.0336 | 0.0404 | 383,060 | -0.00(-0.98%) |
Feb 28, 2022 | 0.0351 | 0.0465 | 0.0313 | 0.0408 | 596,783 | +0.00(+8.80%) |
Feb 25, 2022 | 0.0385 | 0.0385 | 0.0350 | 0.0375 | 403,651 | +0.00(+0.00%) |
Feb 24, 2022 | 0.0415 | 0.0456 | 0.0200 | 0.0375 | 1,380,238 | -0.00(-9.64%) |
Feb 23, 2022 | 0.0500 | 0.0500 | 0.0406 | 0.0415 | 1,231,266 | -0.01(-17.00%) |
Feb 22, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 1,161,731 | -0.01(-10.87%) |
Feb 18, 2022 | 0.0561 | 0 | -0.00(-3.28%) | |||
Feb 17, 2022 | 0.0603 | 0.0699 | 0.0535 | 0.0580 | 631,234 | -0.00(-6.60%) |
Feb 16, 2022 | 0.0630 | 0.0659 | 0.0620 | 0.0621 | 275,025 | -0.00(-5.77%) |
Feb 15, 2022 | 0.0665 | 0.0710 | 0.0630 | 0.0659 | 650,571 | -0.00(-4.49%) |
Feb 14, 2022 | 0.0678 | 0.0713 | 0.0620 | 0.0690 | 577,847 | +0.00(+0.58%) |
Feb 11, 2022 | 0.0715 | 0.0715 | 0.0671 | 0.0686 | 306,788 | -0.00(-1.15%) |
Feb 10, 2022 | 0.0700 | 0.0720 | 0.0660 | 0.0694 | 626,403 | +0.00(+2.66%) |
Feb 09, 2022 | 0.0750 | 0.0750 | 0.0664 | 0.0676 | 238,431 | -0.00(-6.24%) |
Feb 08, 2022 | 0.0627 | 0.0750 | 0.0625 | 0.0721 | 1,379,984 | +0.01(+14.44%) |
Feb 07, 2022 | 0.0660 | 0.0660 | 0.0628 | 0.0630 | 419,829 | -0.00(-1.41%) |
Feb 04, 2022 | 0.0642 | 0.0659 | 0.0625 | 0.0639 | 242,665 | +0.00(+0.63%) |
Feb 03, 2022 | 0.0620 | 0.0635 | 319,018 | -0.00(-5.22%) | ||
Feb 02, 2022 | 0.0700 | 0.0725 | 0.0657 | 0.0670 | 256,534 | -0.00(-6.94%) |