Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1150 | 0.1295 | 0.1050 | 0.1112 | 467,421 | -0.01(-7.95%) |
May 27, 2022 | 0.1132 | 0.1213 | 0.1120 | 0.1208 | 689,108 | +0.01(+6.90%) |
May 26, 2022 | 0.1105 | 0.1150 | 0.1105 | 0.1130 | 298,461 | -0.01(-5.75%) |
May 25, 2022 | 0.1035 | 0.1199 | 0.1030 | 0.1199 | 602,518 | +0.02(+15.85%) |
May 24, 2022 | 0.1001 | 0.1090 | 0.0960 | 0.1035 | 776,725 | +0.00(+3.40%) |
May 23, 2022 | 0.1051 | 0.1100 | 0.1000 | 0.1001 | 480,874 | -0.01(-5.66%) |
May 20, 2022 | 0.1080 | 0.1120 | 0.1061 | 0.1061 | 355,639 | -0.01(-5.27%) |
May 19, 2022 | 0.1200 | 0.1200 | 0.1050 | 0.1120 | 357,899 | -0.01(-6.67%) |
May 18, 2022 | 0.1200 | 0.1250 | 0.1100 | 0.1200 | 164,831 | -0.01(-4.00%) |
May 17, 2022 | 0.1200 | 0.1270 | 0.1110 | 0.1250 | 308,586 | +0.01(+4.17%) |
May 16, 2022 | 0.1250 | 0.1250 | 0.1102 | 0.1200 | 132,097 | -0.01(-4.00%) |
May 13, 2022 | 0.1200 | 0.1250 | 0.1100 | 0.1250 | 185,992 | +0.01(+6.84%) |
May 12, 2022 | 0.1135 | 0.1290 | 0.1100 | 0.1170 | 773,076 | +0.01(+4.46%) |
May 11, 2022 | 0.1500 | 0.1590 | 0.0970 | 0.1120 | 1,203,236 | -0.04(-24.32%) |
May 10, 2022 | 0.1450 | 0.1600 | 0.1405 | 0.1480 | 500,500 | +0.00(+2.07%) |
May 09, 2022 | 0.1780 | 0.1790 | 0.1440 | 0.1450 | 1,182,825 | -0.03(-18.08%) |
May 06, 2022 | 0.1551 | 0.1790 | 0.1551 | 0.1770 | 383,442 | +0.01(+4.12%) |
May 05, 2022 | 0.1600 | 0.1790 | 0.1480 | 0.1700 | 1,231,966 | +0.01(+6.92%) |
May 04, 2022 | 0.1305 | 0.1664 | 0.1305 | 0.1590 | 1,250,577 | +0.03(+21.84%) |
May 03, 2022 | 0.1200 | 0.1345 | 0.1200 | 0.1305 | 515,001 | +0.01(+7.41%) |
May 02, 2022 | 0.1450 | 0.1450 | 0.1156 | 0.1215 | 625,045 | -0.01(-10.00%) |
Apr 29, 2022 | 0.1695 | 0.1760 | 0.1331 | 0.1350 | 813,222 | -0.03(-18.08%) |
Apr 28, 2022 | 0.1669 | 0.1695 | 0.1350 | 0.1648 | 1,609,665 | -0.00(-1.26%) |
Apr 27, 2022 | 0.1300 | 0.1910 | 0.1271 | 0.1669 | 3,427,059 | +0.04(+31.42%) |
Apr 26, 2022 | 0.1200 | 0.1270 | 0.1111 | 0.1270 | 1,041,390 | +0.01(+13.39%) |
Apr 25, 2022 | 0.1116 | 0.1200 | 0.1000 | 0.1120 | 278,201 | -0.00(-0.88%) |
Apr 22, 2022 | 0.1050 | 0.1173 | 0.1010 | 0.1130 | 343,404 | -0.00(-3.67%) |
Apr 21, 2022 | 0.1000 | 0.1300 | 0.1000 | 0.1173 | 550,681 | +0.00(+2.89%) |
Apr 20, 2022 | 0.1001 | 0.1140 | 0.1001 | 0.1140 | 551,335 | +0.01(+13.89%) |
Apr 19, 2022 | 0.1100 | 0.1100 | 0.1001 | 0.1001 | 25,479 | -0.00(-4.67%) |
Apr 18, 2022 | 0.1000 | 0.1099 | 0.0964 | 0.1050 | 188,163 | +0.01(+13.15%) |
Apr 14, 2022 | 0.1000 | 0.1099 | 0.0927 | 0.0928 | 207,672 | -0.01(-8.93%) |
Apr 13, 2022 | 0.0993 | 0.1050 | 0.0993 | 0.1019 | 110,967 | -0.00(-2.95%) |
Apr 12, 2022 | 0.1042 | 0.1100 | 0.0921 | 0.1050 | 713,965 | -0.01(-4.55%) |
Apr 11, 2022 | 0.1100 | 0.1240 | 0.1000 | 0.1100 | 620,959 | -0.00(-4.26%) |
Apr 08, 2022 | 0.1175 | 0.1290 | 0.1031 | 0.1149 | 1,114,220 | -0.00(-2.21%) |
Apr 07, 2022 | 0.1120 | 0.1180 | 0.1055 | 0.1175 | 586,847 | +0.01(+11.37%) |
Apr 06, 2022 | 0.1120 | 0.1140 | 0.1051 | 0.1055 | 194,240 | -0.01(-8.26%) |
Apr 05, 2022 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 256,865 | +0.00(+1.23%) |
Apr 04, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1136 | 244,462 | +0.00(+1.43%) |
Apr 01, 2022 | 0.1170 | 0.1219 | 0.1100 | 0.1120 | 403,130 | -0.01(-7.44%) |
Mar 31, 2022 | 0.1200 | 0.1250 | 0.1120 | 0.1210 | 384,422 | -0.00(-3.20%) |
Mar 30, 2022 | 0.1230 | 0.1300 | 0.1172 | 0.1250 | 462,908 | -0.00(-3.10%) |
Mar 29, 2022 | 0.1350 | 0.1401 | 0.1150 | 0.1290 | 872,414 | -0.01(-7.19%) |
Mar 28, 2022 | 0.1050 | 0.1500 | 0.1050 | 0.1390 | 1,118,383 | +0.03(+26.36%) |
Mar 25, 2022 | 0.1100 | 0.1100 | 0.1047 | 0.1100 | 259,892 | +0.00(+0.00%) |
Mar 24, 2022 | 0.1042 | 0.1100 | 0.1031 | 0.1100 | 55,693 | +0.00(+4.66%) |
Mar 23, 2022 | 0.1090 | 0.1100 | 0.1042 | 0.1051 | 240,781 | -0.00(-0.38%) |
Mar 22, 2022 | 0.1065 | 0.1145 | 0.1042 | 0.1055 | 123,896 | +0.00(+0.48%) |
Mar 21, 2022 | 0.1050 | 0.1110 | 0.1045 | 0.1050 | 235,354 | +0.00(+0.48%) |
Mar 18, 2022 | 0.1090 | 0.1100 | 0.1041 | 0.1045 | 207,561 | -0.00(-4.13%) |
Mar 17, 2022 | 0.1080 | 0.1100 | 0.1050 | 0.1090 | 47,470 | +0.00(+0.93%) |
Mar 16, 2022 | 0.1083 | 0.1130 | 0.1035 | 0.1080 | 144,526 | +0.00(+4.75%) |
Mar 15, 2022 | 0.1100 | 0.1100 | 0.1031 | 0.1031 | 159,344 | -0.01(-6.27%) |
Mar 14, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 207,798 | +0.00(+0.92%) |
Mar 11, 2022 | 0.1050 | 0.1090 | 0.1020 | 0.1090 | 143,145 | +0.00(+3.81%) |
Mar 10, 2022 | 0.1025 | 0.1080 | 0.1020 | 0.1050 | 100,394 | -0.00(-3.49%) |
Mar 09, 2022 | 0.1016 | 0.1090 | 0.1001 | 0.1088 | 75,102 | +0.01(+7.09%) |
Mar 08, 2022 | 0.1030 | 0.1030 | 0.0952 | 0.1016 | 361,297 | +0.00(+1.60%) |
Mar 07, 2022 | 0.1150 | 0.1190 | 0.0952 | 0.1000 | 289,736 | -0.01(-11.11%) |
Mar 04, 2022 | 0.1300 | 0.1300 | 0.1120 | 0.1125 | 221,531 | -0.02(-13.46%) |
Mar 03, 2022 | 0.1260 | 0.1517 | 0.1200 | 0.1300 | 341,670 | +0.00(+3.17%) |
Mar 02, 2022 | 0.1260 | 0.1300 | 0.1190 | 0.1260 | 153,833 | -0.00(-1.95%) |