Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2022 | 0.5576 | 0 | +0.04(+7.23%) | |||
Jun 09, 2022 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | 581,900 | -0.06(-9.86%) |
Jun 08, 2022 | 0.5702 | 0.5960 | 0.5610 | 0.5769 | 336,029 | +0.01(+1.48%) |
Jun 07, 2022 | 0.5984 | 0.6000 | 0.5601 | 0.5685 | 1,355,067 | +0.00(+0.62%) |
Jun 06, 2022 | 0.7200 | 0.7200 | 0.5650 | 0.5650 | 1,119,649 | -0.22(-27.56%) |
Jun 03, 2022 | 0.9100 | 0.9468 | 0.7713 | 0.7800 | 1,184,605 | -0.22(-22.00%) |
Jun 02, 2022 | 0.8500 | 1.065 | 0.7500 | 1.000 | 4,220,547 | -0.76(-43.18%) |
Jun 01, 2022 | 1.930 | 1.930 | 1.760 | 1.760 | 67,264 | -0.12(-6.38%) |
May 31, 2022 | 1.920 | 1.940 | 1.855 | 1.880 | 75,760 | -0.08(-4.08%) |
May 27, 2022 | 1.930 | 1.960 | 1.895 | 1.960 | 40,626 | +0.05(+2.62%) |
May 26, 2022 | 1.850 | 2.030 | 1.850 | 1.910 | 59,507 | +0.01(+0.53%) |
May 25, 2022 | 1.970 | 2.010 | 1.880 | 1.900 | 48,220 | -0.09(-4.52%) |
May 24, 2022 | 2.120 | 2.120 | 1.970 | 1.990 | 47,827 | -0.14(-6.57%) |
May 23, 2022 | 2.090 | 2.170 | 2.080 | 2.130 | 38,755 | +0.03(+1.43%) |
May 20, 2022 | 2.180 | 2.199 | 1.980 | 2.100 | 72,667 | -0.01(-0.47%) |
May 19, 2022 | 1.920 | 2.190 | 1.920 | 2.110 | 120,631 | +0.17(+9.04%) |
May 18, 2022 | 1.960 | 2.030 | 1.920 | 1.935 | 73,294 | -0.08(-4.21%) |
May 17, 2022 | 1.890 | 2.028 | 1.840 | 2.020 | 119,827 | +0.18(+9.78%) |
May 16, 2022 | 1.810 | 1.880 | 1.800 | 1.840 | 80,253 | -0.06(-3.16%) |
May 13, 2022 | 1.800 | 1.950 | 1.790 | 1.900 | 105,899 | +0.17(+9.83%) |
May 12, 2022 | 1.650 | 1.750 | 1.600 | 1.730 | 73,293 | +0.08(+4.85%) |
May 11, 2022 | 1.750 | 1.850 | 1.640 | 1.650 | 224,961 | -0.14(-7.82%) |
May 10, 2022 | 1.750 | 1.840 | 1.700 | 1.790 | 94,709 | +0.05(+2.87%) |
May 09, 2022 | 1.730 | 1.850 | 1.663 | 1.740 | 205,384 | -0.01(-0.57%) |
May 06, 2022 | 1.750 | 1.870 | 1.720 | 1.750 | 119,099 | -0.05(-2.78%) |
May 05, 2022 | 1.920 | 1.940 | 1.760 | 1.800 | 192,179 | -0.16(-8.16%) |
May 04, 2022 | 1.810 | 1.980 | 1.660 | 1.960 | 302,037 | +0.26(+15.29%) |
May 03, 2022 | 1.670 | 1.790 | 1.670 | 1.700 | 126,368 | +0.01(+0.59%) |
May 02, 2022 | 1.350 | 1.780 | 1.330 | 1.690 | 1,067,999 | -0.20(-10.58%) |
Apr 29, 2022 | 1.910 | 2.090 | 1.880 | 1.890 | 421,323 | -0.04(-2.07%) |
Apr 28, 2022 | 1.930 | 1.962 | 1.780 | 1.930 | 302,204 | +0.02(+1.05%) |
Apr 27, 2022 | 2.010 | 2.110 | 1.910 | 1.910 | 351,324 | -0.09(-4.50%) |
Apr 26, 2022 | 2.260 | 2.260 | 1.955 | 2.000 | 482,532 | -0.22(-9.91%) |
Apr 25, 2022 | 2.160 | 2.290 | 2.140 | 2.220 | 215,765 | +0.00(+0.00%) |
Apr 22, 2022 | 2.400 | 2.400 | 2.190 | 2.220 | 352,289 | -0.16(-6.72%) |
Apr 21, 2022 | 2.750 | 2.780 | 2.370 | 2.380 | 364,073 | -0.34(-12.50%) |
Apr 20, 2022 | 2.720 | 2.750 | 2.570 | 2.720 | 318,938 | +0.06(+2.26%) |
Apr 19, 2022 | 2.630 | 2.760 | 2.550 | 2.660 | 345,227 | +0.01(+0.38%) |
Apr 18, 2022 | 2.880 | 2.970 | 2.590 | 2.650 | 591,789 | -0.28(-9.56%) |
Apr 14, 2022 | 3.290 | 3.290 | 2.900 | 2.930 | 599,918 | -0.32(-9.85%) |
Apr 13, 2022 | 3.160 | 3.450 | 3.040 | 3.250 | 459,302 | +0.05(+1.56%) |
Apr 12, 2022 | 3.690 | 3.690 | 3.160 | 3.200 | 957,920 | +3.08(+2562.23%) |
Apr 11, 2022 | 0.1336 | 0.1400 | 0.1201 | 0.1202 | 18,194,492 | -0.03(-17.67%) |
Apr 08, 2022 | 0.1500 | 0.1535 | 0.1460 | 0.1460 | 10,130,431 | -0.01(-4.14%) |
Apr 07, 2022 | 0.1500 | 0.1570 | 0.1460 | 0.1523 | 10,292,333 | -0.00(-0.39%) |
Apr 06, 2022 | 0.1590 | 0.1600 | 0.1457 | 0.1529 | 11,606,390 | -0.01(-5.03%) |
Apr 05, 2022 | 0.2000 | 0.2000 | 0.1600 | 0.1610 | 38,113,788 | -0.04(-20.30%) |
Apr 04, 2022 | 0.2180 | 0.2180 | 0.1990 | 0.2020 | 15,334,588 | -0.02(-7.38%) |