Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1640 | 0.1674 | 0.1505 | 0.1600 | 2,215,246 | +0.01(+3.23%) |
May 27, 2022 | 0.1481 | 0.1658 | 0.1479 | 0.1550 | 5,926,219 | +0.02(+12.16%) |
May 26, 2022 | 0.1300 | 0.1400 | 0.1295 | 0.1382 | 3,015,510 | +0.00(+0.95%) |
May 25, 2022 | 0.1400 | 0.1440 | 0.1327 | 0.1369 | 3,148,245 | -0.02(-9.93%) |
May 24, 2022 | 0.1434 | 0.1652 | 0.1401 | 0.1520 | 4,355,918 | -0.03(-14.61%) |
May 23, 2022 | 0.1800 | 0.1825 | 0.1632 | 0.1780 | 1,550,032 | -0.01(-6.32%) |
May 20, 2022 | 0.1882 | 0.2100 | 0.1850 | 0.1900 | 1,779,410 | +0.00(+1.44%) |
May 19, 2022 | 0.2018 | 0.2018 | 0.1850 | 0.1873 | 1,227,189 | -0.01(-6.35%) |
May 18, 2022 | 0.1975 | 0.2195 | 0.1950 | 0.2000 | 1,076,028 | +0.01(+5.26%) |
May 17, 2022 | 0.1940 | 0.1950 | 0.1810 | 0.1900 | 1,213,403 | +0.01(+4.68%) |
May 16, 2022 | 0.1700 | 0.1850 | 0.1700 | 0.1815 | 1,267,024 | +0.01(+4.31%) |
May 13, 2022 | 0.1500 | 0.1752 | 0.1500 | 0.1740 | 2,171,090 | +0.02(+12.26%) |
May 12, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 2,146,964 | -0.02(-10.61%) |
May 11, 2022 | 0.1710 | 0.1827 | 0.1620 | 0.1734 | 1,879,087 | +0.01(+7.70%) |
May 10, 2022 | 0.1712 | 0.1780 | 0.1503 | 0.1610 | 6,338,084 | -0.01(-5.85%) |
May 09, 2022 | 0.1800 | 0.2000 | 0.1701 | 0.1710 | 4,262,941 | -0.03(-16.59%) |
May 06, 2022 | 0.2171 | 0.2171 | 0.1900 | 0.2050 | 653,874 | +0.01(+2.76%) |
May 05, 2022 | 0.2050 | 0.2221 | 0.1950 | 0.1995 | 1,845,812 | +0.01(+3.91%) |
May 04, 2022 | 0.2170 | 0.2170 | 0.1852 | 0.1920 | 2,697,531 | -0.03(-12.33%) |
May 03, 2022 | 0.2150 | 0.2200 | 0.2096 | 0.2190 | 1,007,717 | +0.01(+5.29%) |
May 02, 2022 | 0.2250 | 0.2250 | 0.2050 | 0.2080 | 2,507,476 | -0.02(-9.57%) |
Apr 29, 2022 | 0.2350 | 0.2350 | 0.2224 | 0.2300 | 1,634,271 | +0.00(+0.00%) |
Apr 28, 2022 | 0.2400 | 0.2400 | 0.2190 | 0.2300 | 2,632,829 | -0.01(-4.56%) |
Apr 27, 2022 | 0.2300 | 0.2470 | 0.2250 | 0.2410 | 1,717,759 | -0.00(-0.78%) |
Apr 26, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2429 | 1,389,521 | -0.01(-2.06%) |
Apr 25, 2022 | 0.2500 | 0.2660 | 0.2437 | 0.2480 | 1,542,771 | -0.00(-0.80%) |
Apr 22, 2022 | 0.2680 | 0.2831 | 0.2500 | 0.2500 | 1,444,644 | -0.02(-6.72%) |
Apr 21, 2022 | 0.2690 | 0.2690 | 0.2570 | 0.2680 | 900,644 | -0.00(-0.74%) |
Apr 20, 2022 | 0.2749 | 0.2847 | 0.2560 | 0.2700 | 1,691,343 | -0.01(-4.42%) |
Apr 19, 2022 | 0.2600 | 0.2900 | 0.2600 | 0.2825 | 2,314,247 | +0.03(+12.68%) |
Apr 18, 2022 | 0.2550 | 0.2554 | 0.2400 | 0.2507 | 1,520,055 | -0.00(-1.65%) |
Apr 14, 2022 | 0.2700 | 0.2700 | 0.2392 | 0.2549 | 1,753,645 | -0.01(-3.08%) |
Apr 13, 2022 | 0.2500 | 0.2680 | 0.2500 | 0.2630 | 3,435,724 | +0.03(+13.12%) |
Apr 12, 2022 | 0.2310 | 0.2400 | 0.2150 | 0.2325 | 1,795,369 | +0.02(+8.14%) |
Apr 11, 2022 | 0.2420 | 0.2510 | 0.2065 | 0.2150 | 4,577,519 | -0.03(-11.89%) |
Apr 08, 2022 | 0.2426 | 0.2470 | 0.2376 | 0.2440 | 1,143,412 | +0.01(+3.83%) |
Apr 07, 2022 | 0.2250 | 0.2378 | 0.2200 | 0.2350 | 3,208,156 | -0.02(-6.00%) |
Apr 06, 2022 | 0.2401 | 0.2680 | 0.2400 | 0.2500 | 2,607,628 | +0.01(+3.78%) |
Apr 05, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2409 | 4,273,773 | -0.03(-10.11%) |
Apr 04, 2022 | 0.2479 | 0.2740 | 0.2479 | 0.2680 | 8,417,949 | +0.07(+35.70%) |
Apr 01, 2022 | 0.1950 | 0.2080 | 0.1880 | 0.1975 | 3,201,214 | +0.01(+3.95%) |
Mar 31, 2022 | 0.2000 | 0.2000 | 0.1730 | 0.1900 | 2,742,816 | +0.00(+1.06%) |
Mar 30, 2022 | 0.1950 | 0.1994 | 0.1813 | 0.1880 | 2,962,363 | +0.00(+0.59%) |
Mar 29, 2022 | 0.1963 | 0.1963 | 0.1765 | 0.1869 | 4,173,913 | +0.01(+8.66%) |
Mar 28, 2022 | 0.1700 | 0.1765 | 0.1620 | 0.1720 | 2,297,133 | +0.00(+1.18%) |
Mar 25, 2022 | 0.1606 | 0.1734 | 0.1606 | 0.1700 | 3,631,047 | +0.01(+8.01%) |
Mar 24, 2022 | 0.1648 | 0.1648 | 0.1502 | 0.1574 | 1,053,490 | -0.00(-1.62%) |
Mar 23, 2022 | 0.1482 | 0.1650 | 0.1482 | 0.1600 | 5,023,103 | +0.02(+13.15%) |
Mar 22, 2022 | 0.1440 | 0.1469 | 0.1395 | 0.1414 | 2,720,729 | +0.00(+2.09%) |
Mar 21, 2022 | 0.1350 | 0.1390 | 0.1200 | 0.1385 | 3,070,750 | +0.01(+6.54%) |
Mar 18, 2022 | 0.1300 | 0.1342 | 0.1245 | 0.1300 | 1,954,574 | +0.01(+4.84%) |
Mar 17, 2022 | 0.1100 | 0.1290 | 0.1100 | 0.1240 | 1,206,926 | +0.00(+3.33%) |
Mar 16, 2022 | 0.1220 | 0.1220 | 0.1135 | 0.1200 | 1,506,176 | +0.00(+3.00%) |
Mar 15, 2022 | 0.1110 | 0.1185 | 0.1100 | 0.1165 | 977,927 | +0.00(+1.22%) |
Mar 14, 2022 | 0.1200 | 0.1297 | 0.1150 | 0.1151 | 3,418,824 | +0.00(+0.52%) |
Mar 11, 2022 | 0.1090 | 0.1197 | 0.1055 | 0.1145 | 3,565,646 | +0.01(+10.63%) |
Mar 10, 2022 | 0.1100 | 0.1100 | 0.1010 | 0.1035 | 2,262,252 | +0.01(+10.11%) |
Mar 09, 2022 | 0.1000 | 0.1025 | 0.0940 | 0.0940 | 856,891 | -0.00(-4.08%) |
Mar 08, 2022 | 0.0860 | 0.0998 | 0.0860 | 0.0980 | 832,896 | +0.00(+3.16%) |
Mar 07, 2022 | 0.1000 | 0.1000 | 0.0923 | 0.0950 | 899,514 | -0.00(-1.86%) |
Mar 04, 2022 | 0.0850 | 0.1100 | 0.0850 | 0.0968 | 454,573 | +0.00(+0.83%) |
Mar 03, 2022 | 0.1055 | 0.1055 | 0.0930 | 0.0960 | 153,463 | -0.00(-3.52%) |
Mar 02, 2022 | 0.0813 | 0.1045 | 0.0813 | 0.0995 | 829,746 | -0.00(-1.00%) |