Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0542 | 0.0718 | 0.0542 | 0.0572 | 11,900 | -0.00(-7.74%) |
Apr 28, 2022 | 0.0550 | 0.0821 | 0.0480 | 0.0620 | 442,971 | +0.01(+10.71%) |
Apr 27, 2022 | 0.0500 | 0.0597 | 0.0500 | 0.0560 | 32,680 | +0.01(+12.00%) |
Apr 26, 2022 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 186,520 | -0.01(-21.51%) |
Apr 25, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0637 | 5,025 | -0.00(-2.45%) |
Apr 22, 2022 | 0.0700 | 0.0700 | 0.0628 | 0.0653 | 6,500 | +0.00(+5.32%) |
Apr 21, 2022 | 0.0721 | 0.0750 | 0.0597 | 0.0620 | 8,605 | -0.01(-15.18%) |
Apr 20, 2022 | 0.0634 | 0.0731 | 0.0634 | 0.0731 | 26,758 | +0.01(+11.77%) |
Apr 19, 2022 | 0.0673 | 0.0770 | 0.0654 | 0.0654 | 109,399 | -0.01(-11.74%) |
Apr 18, 2022 | 0.0660 | 0.0870 | 0.0660 | 0.0741 | 7,404 | -0.01(-7.38%) |
Apr 14, 2022 | 0.0979 | 0.0979 | 0.0746 | 0.0800 | 56,925 | +0.01(+11.58%) |
Apr 13, 2022 | 0.0730 | 0.0730 | 0.0662 | 0.0717 | 41,822 | -0.00(-0.83%) |
Apr 12, 2022 | 0.0753 | 0.0760 | 0.0723 | 0.0723 | 9,415 | -0.00(-3.60%) |
Apr 11, 2022 | 0.0635 | 0.0762 | 0.0635 | 0.0750 | 69,910 | +0.00(+1.35%) |
Apr 08, 2022 | 0.0750 | 0.0809 | 0.0721 | 0.0740 | 329,640 | +0.00(+0.68%) |
Apr 07, 2022 | 0.0700 | 0.0807 | 0.0700 | 0.0735 | 47,741 | +0.00(+2.08%) |
Apr 06, 2022 | 0.0768 | 0.0768 | 0.0672 | 0.0720 | 36,720 | -0.00(-5.26%) |
Apr 05, 2022 | 0.0765 | 0.0818 | 0.0729 | 0.0760 | 101,264 | -0.01(-9.52%) |
Apr 04, 2022 | 0.0840 | 0.0880 | 0.0753 | 0.0840 | 32,683 | +0.01(+12.15%) |
Apr 01, 2022 | 0.0980 | 0.0980 | 0.0749 | 0.0749 | 60,516 | -0.02(-22.54%) |
Mar 31, 2022 | 0.0942 | 0.0967 | 0.0850 | 0.0967 | 14,985 | -0.00(-0.72%) |
Mar 30, 2022 | 0.0837 | 0.0992 | 0.0800 | 0.0974 | 67,471 | +0.01(+9.44%) |
Mar 29, 2022 | 0.1012 | 0.1012 | 0.0857 | 0.0890 | 250,943 | -0.01(-11.35%) |
Mar 28, 2022 | 0.0874 | 0.1004 | 0.0874 | 0.1004 | 6,500 | +0.01(+6.58%) |
Mar 25, 2022 | 0.1006 | 0.1041 | 0.0915 | 0.0942 | 62,153 | -0.00(-3.68%) |
Mar 24, 2022 | 0.1160 | 0.1160 | 0.0900 | 0.0978 | 51,247 | -0.01(-6.41%) |
Mar 23, 2022 | 0.0999 | 0.1052 | 0.0999 | 0.1045 | 19,369 | +0.01(+5.56%) |
Mar 22, 2022 | 0.1297 | 0.1297 | 0.0990 | 0.0990 | 14,999 | -0.02(-17.50%) |
Mar 21, 2022 | 0.1338 | 0.1338 | 0.1070 | 0.1200 | 18,100 | -0.03(-17.75%) |
Mar 18, 2022 | 0.1043 | 0.1459 | 0.1043 | 0.1459 | 119,944 | +0.04(+41.79%) |
Mar 17, 2022 | 0.1115 | 0.1177 | 0.0903 | 0.1029 | 123,738 | -0.00(-3.02%) |
Mar 16, 2022 | 0.1051 | 0.1100 | 0.0968 | 0.1061 | 37,600 | +0.01(+6.10%) |
Mar 15, 2022 | 0.1050 | 0.1068 | 0.1000 | 0.1000 | 120,190 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0990 | 0.1000 | 0.0941 | 0.1000 | 12,788 | -0.00(-4.76%) |
Mar 11, 2022 | 0.1136 | 0.1136 | 0.0950 | 0.1050 | 62,200 | +0.01(+13.64%) |
Mar 10, 2022 | 0.0938 | 0.0938 | 0.0924 | 0.0924 | 4,000 | -0.01(-7.51%) |
Mar 09, 2022 | 0.1000 | 0.1042 | 0.0960 | 0.0999 | 94,000 | -0.00(-0.10%) |
Mar 08, 2022 | 0.0813 | 0.1000 | 0.0808 | 0.1000 | 287,836 | +0.01(+12.74%) |
Mar 07, 2022 | 0.1060 | 0.1130 | 0.0809 | 0.0887 | 39,695 | -0.02(-16.40%) |
Mar 04, 2022 | 0.0982 | 0.1073 | 0.0808 | 0.1061 | 292,905 | +0.00(+0.47%) |
Mar 03, 2022 | 0.1099 | 0.1200 | 0.1055 | 0.1056 | 43,760 | -0.01(-8.81%) |
Mar 02, 2022 | 0.1000 | 0.1159 | 0.1000 | 0.1158 | 65,020 | +0.02(+15.11%) |
Mar 01, 2022 | 0.1121 | 0.1220 | 0.1006 | 0.1006 | 42,750 | -0.00(-2.80%) |
Feb 28, 2022 | 0.1037 | 0.1066 | 0.0891 | 0.1035 | 74,254 | -0.01(-5.91%) |
Feb 25, 2022 | 0.1110 | 0.1145 | 0.1091 | 0.1100 | 41,428 | -0.00(-0.90%) |
Feb 24, 2022 | 0.1090 | 0.1149 | 0.1077 | 0.1110 | 72,655 | -0.00(-1.86%) |
Feb 23, 2022 | 0.1124 | 0.1195 | 0.1124 | 0.1131 | 87,330 | -0.01(-4.88%) |
Feb 22, 2022 | 0.1100 | 0.1264 | 0.1100 | 0.1189 | 98,112 | -0.00(-0.17%) |
Feb 18, 2022 | 0.1191 | 0 | -0.01(-6.07%) | |||
Feb 17, 2022 | 0.1259 | 0.1268 | 0.1130 | 0.1268 | 234,821 | -0.00(-2.54%) |
Feb 16, 2022 | 0.1294 | 0.1348 | 0.1244 | 0.1301 | 59,744 | +0.00(+0.39%) |
Feb 15, 2022 | 0.1380 | 0.1380 | 0.1248 | 0.1296 | 78,650 | +0.00(+1.81%) |
Feb 14, 2022 | 0.1387 | 0.1387 | 0.1212 | 0.1273 | 11,648 | -0.00(-2.08%) |
Feb 11, 2022 | 0.1258 | 0.1341 | 0.1220 | 0.1300 | 132,716 | +0.01(+6.56%) |
Feb 10, 2022 | 0.1211 | 0.1228 | 0.1210 | 0.1220 | 66,753 | -0.00(-0.33%) |
Feb 09, 2022 | 0.1200 | 0.1302 | 0.1200 | 0.1224 | 110,915 | -0.00(-2.47%) |
Feb 08, 2022 | 0.1299 | 0.1309 | 0.1130 | 0.1255 | 169,380 | +0.01(+5.46%) |
Feb 07, 2022 | 0.1290 | 0.1302 | 0.1140 | 0.1190 | 96,636 | -0.02(-11.85%) |
Feb 04, 2022 | 0.1590 | 0.1590 | 0.1250 | 0.1350 | 370,445 | -0.02(-15.09%) |
Feb 03, 2022 | 0.1500 | 0.1590 | 101,278 | +0.01(+6.00%) | ||
Feb 02, 2022 | 0.1400 | 0.1587 | 0.1400 | 0.1500 | 21,663 | +0.00(+0.00%) |