Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0730 | 0.0919 | 0.0715 | 0.0820 | 175,125 | +0.01(+13.42%) |
May 27, 2022 | 0.0715 | 0.0940 | 0.0715 | 0.0723 | 39,596 | -0.00(-0.55%) |
May 26, 2022 | 0.0660 | 0.0730 | 0.0660 | 0.0727 | 55,420 | -0.01(-7.97%) |
May 25, 2022 | 0.0650 | 0.0790 | 0.0650 | 0.0790 | 182,905 | +0.00(+1.28%) |
May 24, 2022 | 0.0899 | 0.0899 | 0.0690 | 0.0780 | 124,150 | -0.01(-8.24%) |
May 23, 2022 | 0.0940 | 0.0940 | 0.0720 | 0.0850 | 189,922 | -0.01(-9.48%) |
May 20, 2022 | 0.0938 | 0.0939 | 0.0710 | 0.0939 | 392,640 | +0.00(+0.00%) |
May 19, 2022 | 0.0700 | 0.0980 | 0.0670 | 0.0939 | 1,015,549 | +0.02(+35.11%) |
May 18, 2022 | 0.0617 | 0.0698 | 0.0550 | 0.0695 | 105,679 | -0.00(-0.43%) |
May 17, 2022 | 0.0650 | 0.0700 | 0.0602 | 0.0698 | 17,641 | -0.00(-0.29%) |
May 16, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 144,573 | +0.00(+1.45%) |
May 13, 2022 | 0.0650 | 0.0700 | 0.0601 | 0.0690 | 75,512 | +0.00(+0.00%) |
May 12, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0690 | 163,823 | +0.00(+6.98%) |
May 11, 2022 | 0.0681 | 0.0700 | 0.0600 | 0.0645 | 302,392 | -0.01(-7.46%) |
May 10, 2022 | 0.0730 | 0.0750 | 0.0650 | 0.0697 | 166,987 | -0.01(-7.07%) |
May 09, 2022 | 0.0782 | 0.0810 | 0.0740 | 0.0750 | 85,352 | -0.01(-8.42%) |
May 06, 2022 | 0.0800 | 0.0848 | 0.0780 | 0.0819 | 187,066 | -0.00(-3.53%) |
May 05, 2022 | 0.0751 | 0.0850 | 0.0751 | 0.0849 | 85,865 | +0.00(+0.12%) |
May 04, 2022 | 0.0850 | 0.0850 | 0.0810 | 0.0848 | 77,779 | +0.00(+6.00%) |
May 03, 2022 | 0.0850 | 0.0850 | 0.0670 | 0.0800 | 207,775 | +0.00(+0.00%) |
May 02, 2022 | 0.0900 | 0.1100 | 0.0720 | 0.0800 | 313,808 | -0.01(-10.81%) |
Apr 29, 2022 | 0.0880 | 0.0900 | 0.0781 | 0.0897 | 433,290 | +0.00(+5.53%) |
Apr 28, 2022 | 0.1240 | 0.1240 | 0.0825 | 0.0850 | 978,080 | -0.04(-31.45%) |
Apr 27, 2022 | 0.1190 | 0.1270 | 0.1060 | 0.1240 | 739,435 | +0.01(+4.47%) |
Apr 26, 2022 | 0.1250 | 0.1268 | 0.1024 | 0.1187 | 386,752 | -0.01(-6.39%) |
Apr 25, 2022 | 0.1030 | 0.1760 | 0.1020 | 0.1268 | 1,868,961 | +0.02(+20.88%) |
Apr 22, 2022 | 0.0973 | 0.1200 | 0.0900 | 0.1049 | 266,098 | +0.01(+7.92%) |
Apr 21, 2022 | 0.0971 | 0.0985 | 0.0880 | 0.0972 | 315,858 | -0.00(-2.80%) |
Apr 20, 2022 | 0.1125 | 0.1125 | 0.0970 | 0.1000 | 135,995 | -0.01(-11.03%) |
Apr 19, 2022 | 0.1125 | 0.1125 | 0.0850 | 0.1124 | 459,870 | -0.01(-6.26%) |
Apr 18, 2022 | 0.1000 | 0.1298 | 0.0820 | 0.1199 | 578,107 | +0.02(+21.60%) |
Apr 14, 2022 | 0.1120 | 0.1190 | 0.0986 | 0.0986 | 284,404 | -0.02(-13.58%) |
Apr 13, 2022 | 0.1190 | 0.1289 | 0.1110 | 0.1141 | 349,099 | -0.01(-8.57%) |
Apr 12, 2022 | 0.1310 | 0.1310 | 0.1200 | 0.1248 | 646,036 | -0.01(-5.17%) |
Apr 11, 2022 | 0.1400 | 0.1472 | 0.1262 | 0.1316 | 358,755 | -0.02(-10.72%) |
Apr 08, 2022 | 0.1523 | 0.1570 | 0.1376 | 0.1474 | 313,897 | -0.01(-6.11%) |
Apr 07, 2022 | 0.1573 | 0.1573 | 0.1310 | 0.1570 | 169,736 | -0.00(-0.25%) |
Apr 06, 2022 | 0.1371 | 0.1679 | 0.1313 | 0.1574 | 210,285 | +0.01(+8.70%) |
Apr 05, 2022 | 0.1480 | 0.1550 | 0.1210 | 0.1448 | 216,870 | -0.01(-4.99%) |
Apr 04, 2022 | 0.1593 | 0.1593 | 0.1430 | 0.1524 | 232,786 | -0.01(-3.54%) |
Apr 01, 2022 | 0.1570 | 0.1624 | 0.1516 | 0.1580 | 136,759 | +0.00(+0.64%) |
Mar 31, 2022 | 0.1550 | 0.1590 | 0.1510 | 0.1570 | 106,151 | -0.00(-1.20%) |
Mar 30, 2022 | 0.1625 | 0.1625 | 0.1510 | 0.1589 | 159,873 | -0.00(-2.22%) |
Mar 29, 2022 | 0.1590 | 0.1625 | 0.1500 | 0.1625 | 372,988 | +0.01(+4.17%) |
Mar 28, 2022 | 0.1600 | 0.1601 | 0.1450 | 0.1560 | 781,497 | +0.01(+4.07%) |
Mar 25, 2022 | 0.1446 | 0.1600 | 0.1440 | 0.1499 | 239,189 | +0.01(+5.19%) |
Mar 24, 2022 | 0.1200 | 0.1444 | 0.1200 | 0.1425 | 113,354 | +0.01(+7.63%) |
Mar 23, 2022 | 0.1225 | 0.1325 | 0.1206 | 0.1324 | 374,951 | -0.00(-0.08%) |
Mar 22, 2022 | 0.1420 | 0.1420 | 0.1206 | 0.1325 | 350,356 | -0.01(-4.68%) |
Mar 21, 2022 | 0.1370 | 0.1479 | 0.1185 | 0.1390 | 258,974 | -0.01(-5.83%) |
Mar 18, 2022 | 0.1590 | 0.1599 | 0.1371 | 0.1476 | 279,411 | -0.01(-7.17%) |
Mar 17, 2022 | 0.1550 | 0.1624 | 0.1372 | 0.1590 | 113,923 | +0.00(+0.06%) |
Mar 16, 2022 | 0.1600 | 0.1674 | 0.1460 | 0.1589 | 75,173 | -0.00(-1.91%) |
Mar 15, 2022 | 0.1640 | 0.1690 | 0.1535 | 0.1620 | 466,257 | -0.00(-0.49%) |
Mar 14, 2022 | 0.1400 | 0.1778 | 0.1200 | 0.1628 | 846,194 | +0.04(+35.10%) |
Mar 11, 2022 | 0.1150 | 0.1429 | 0.1150 | 0.1205 | 101,413 | +0.01(+4.87%) |
Mar 10, 2022 | 0.1219 | 0.1219 | 0.1040 | 0.1149 | 139,822 | -0.01(-5.59%) |
Mar 09, 2022 | 0.1171 | 0.1240 | 0.1053 | 0.1217 | 280,519 | -0.00(-0.73%) |
Mar 08, 2022 | 0.1250 | 0.1250 | 0.1011 | 0.1226 | 179,244 | -0.00(-1.92%) |
Mar 07, 2022 | 0.1100 | 0.1250 | 0.0940 | 0.1250 | 355,400 | +0.02(+19.05%) |
Mar 04, 2022 | 0.1065 | 0.1148 | 0.0924 | 0.1050 | 205,377 | -0.01(-8.62%) |
Mar 03, 2022 | 0.1200 | 0.1200 | 0.1065 | 0.1149 | 208,098 | +0.00(+0.00%) |
Mar 02, 2022 | 0.1280 | 0.1280 | 0.1055 | 0.1149 | 520,957 | -0.02(-14.57%) |