Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 3,548 | +0.01(+6.96%) |
May 27, 2022 | 0.1840 | 0.2100 | 0.1560 | 0.1580 | 170,225 | -0.00(-2.47%) |
May 26, 2022 | 0.1625 | 0.1900 | 0.1620 | 0.1620 | 18,100 | +0.01(+7.28%) |
May 25, 2022 | 0.1452 | 0.1753 | 0.1300 | 0.1510 | 34,710 | +0.02(+16.15%) |
May 24, 2022 | 0.1300 | 0.1300 | 0.1204 | 0.1300 | 75,864 | +0.00(+0.00%) |
May 23, 2022 | 0.1470 | 0.1890 | 0.1300 | 0.1300 | 81,502 | -0.06(-31.14%) |
May 20, 2022 | 0.1050 | 0.1888 | 0.1010 | 0.1888 | 176,578 | +0.09(+83.30%) |
May 19, 2022 | 0.1256 | 0.1471 | 0.1030 | 0.1030 | 74,960 | -0.01(-11.82%) |
May 18, 2022 | 0.1479 | 0.1479 | 0.1165 | 0.1168 | 10,931 | -0.03(-21.45%) |
May 17, 2022 | 0.1487 | 0.1487 | 0.1487 | 0.1487 | 1,159 | +0.01(+5.46%) |
May 16, 2022 | 0.1302 | 0.1828 | 0.1060 | 0.1410 | 73,546 | +0.01(+8.29%) |
May 13, 2022 | 0.1833 | 0.1833 | 0.1302 | 0.1302 | 31,450 | -0.05(-28.97%) |
May 12, 2022 | 0.1449 | 0.1833 | 0.1150 | 0.1833 | 128,319 | +0.04(+24.61%) |
May 11, 2022 | 0.1281 | 0.1480 | 0.1170 | 0.1471 | 35,250 | +0.01(+5.07%) |
May 10, 2022 | 0.1400 | 0.1835 | 0.1400 | 0.1400 | 46,631 | -0.03(-20.00%) |
May 09, 2022 | 0.1901 | 0.1919 | 0.1310 | 0.1750 | 40,847 | +0.04(+27.27%) |
May 06, 2022 | 0.1604 | 0.1604 | 0.1300 | 0.1375 | 20,548 | -0.03(-19.68%) |
May 05, 2022 | 0.1960 | 0.1960 | 0.1505 | 0.1712 | 19,125 | +0.01(+7.00%) |
May 04, 2022 | 0.1900 | 0.2000 | 0.1600 | 0.1600 | 31,495 | -0.01(-3.09%) |
May 03, 2022 | 0.1400 | 0.1930 | 0.1400 | 0.1651 | 8,819 | +0.03(+18.78%) |
May 02, 2022 | 0.1510 | 0.1991 | 0.1353 | 0.1390 | 35,685 | -0.05(-24.86%) |
Apr 29, 2022 | 0.1520 | 0.1920 | 0.1520 | 0.1850 | 21,017 | +0.03(+21.71%) |
Apr 28, 2022 | 0.1900 | 0.1997 | 0.1501 | 0.1520 | 28,360 | -0.03(-15.60%) |
Apr 27, 2022 | 0.1600 | 0.1801 | 0.1600 | 0.1801 | 1,180 | +0.03(+16.19%) |
Apr 26, 2022 | 0.1900 | 0.1900 | 0.1500 | 0.1550 | 8,300 | -0.01(-3.13%) |
Apr 25, 2022 | 0.1806 | 0.1806 | 0.1511 | 0.1600 | 14,958 | +0.01(+5.61%) |
Apr 22, 2022 | 0.1600 | 0.2087 | 0.1515 | 0.1515 | 4,510 | -0.01(-5.31%) |
Apr 21, 2022 | 0.1600 | 0.1837 | 0.1458 | 0.1600 | 66,990 | -0.00(-1.11%) |
Apr 20, 2022 | 0.1615 | 0.1837 | 0.1615 | 0.1618 | 24,039 | +0.00(+0.19%) |
Apr 19, 2022 | 0.1733 | 0.1838 | 0.1555 | 0.1615 | 1,800 | +0.00(+0.94%) |
Apr 18, 2022 | 0.2030 | 0.2030 | 0.1600 | 0.1600 | 58,261 | -0.02(-11.41%) |
Apr 14, 2022 | 0.1600 | 0.2059 | 0.1350 | 0.1806 | 200,115 | +0.03(+21.94%) |
Apr 13, 2022 | 0.1789 | 0.2010 | 0.1210 | 0.1481 | 237,601 | -0.01(-6.86%) |
Apr 12, 2022 | 0.1892 | 0.1892 | 0.1560 | 0.1590 | 29,215 | +0.00(+2.45%) |
Apr 11, 2022 | 0.2000 | 0.2000 | 0.1552 | 0.1552 | 4,100 | -0.01(-3.60%) |
Apr 08, 2022 | 0.1456 | 0.1610 | 0.1456 | 0.1610 | 42,375 | +0.02(+10.58%) |
Apr 07, 2022 | 0.1540 | 0.1558 | 0.1456 | 0.1456 | 30,793 | -0.01(-9.00%) |
Apr 06, 2022 | 0.1614 | 0.1660 | 0.1561 | 0.1600 | 35,638 | -0.00(-0.87%) |
Apr 05, 2022 | 0.1800 | 0.1800 | 0.1543 | 0.1614 | 42,807 | +0.00(+0.87%) |
Apr 04, 2022 | 0.1970 | 0.2270 | 0.1401 | 0.1600 | 595,716 | -0.04(-18.70%) |
Apr 01, 2022 | 0.1900 | 0.2300 | 0.1700 | 0.1968 | 6,461 | +0.01(+3.58%) |
Mar 31, 2022 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | 43,293 | -0.01(-2.66%) |
Mar 30, 2022 | 0.2449 | 0.2449 | 0.1952 | 0.1952 | 5,250 | +0.02(+8.44%) |
Mar 29, 2022 | 0.1846 | 0.2450 | 0.1680 | 0.1800 | 40,897 | -0.03(-13.50%) |
Mar 28, 2022 | 0.2448 | 0.2448 | 0.1900 | 0.2081 | 40,983 | -0.01(-5.41%) |
Mar 25, 2022 | 0.2330 | 0.2448 | 0.2200 | 0.2200 | 36,958 | -0.02(-10.20%) |
Mar 24, 2022 | 0.2397 | 0.2497 | 0.2196 | 0.2450 | 52,085 | -0.00(-1.80%) |
Mar 23, 2022 | 0.2050 | 0.2500 | 0.2000 | 0.2495 | 99,376 | +0.06(+31.32%) |
Mar 22, 2022 | 0.2000 | 0.2224 | 0.1890 | 0.1900 | 41,871 | -0.01(-5.00%) |
Mar 21, 2022 | 0.1900 | 0.2000 | 0.1860 | 0.2000 | 54,255 | +0.01(+7.99%) |
Mar 18, 2022 | 0.1711 | 0.1855 | 0.1711 | 0.1852 | 20,122 | +0.02(+8.94%) |
Mar 17, 2022 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 4,445 | +0.00(+0.00%) |
Mar 16, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 35,838 | -0.00(-0.06%) |
Mar 15, 2022 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | 450 | +0.01(+6.31%) |
Mar 14, 2022 | 0.1701 | 0.1800 | 0.1600 | 0.1600 | 55,246 | -0.01(-8.57%) |
Mar 11, 2022 | 0.2000 | 0.2000 | 0.1710 | 0.1750 | 26,785 | -0.03(-12.50%) |
Mar 10, 2022 | 0.2000 | 0.2150 | 0.1850 | 0.2000 | 39,921 | +0.02(+10.50%) |
Mar 09, 2022 | 0.2000 | 0.2000 | 0.1750 | 0.1810 | 89,616 | -0.03(-13.65%) |
Mar 08, 2022 | 0.2100 | 0.2300 | 0.1900 | 0.2096 | 14,237 | +0.01(+4.80%) |
Mar 07, 2022 | 0.1949 | 0.2450 | 0.1852 | 0.2000 | 57,826 | +0.00(+0.15%) |
Mar 04, 2022 | 0.2450 | 0.2450 | 0.1851 | 0.1997 | 39,754 | -0.05(-18.49%) |
Mar 03, 2022 | 0.2050 | 0.2698 | 0.1951 | 0.2450 | 68,955 | +0.04(+17.28%) |
Mar 02, 2022 | 0.1894 | 0.2089 | 0.1750 | 0.2089 | 59,157 | +0.01(+4.45%) |