Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1560 | 0.1620 | 0.1454 | 0.1550 | 275,565 | +0.00(+0.00%) |
May 27, 2022 | 0.1647 | 0.1650 | 0.1480 | 0.1550 | 72,543 | +0.00(+0.45%) |
May 26, 2022 | 0.1605 | 0.1605 | 0.1543 | 0.1543 | 850 | +0.01(+5.11%) |
May 25, 2022 | 0.1557 | 0.1603 | 0.1455 | 0.1468 | 24,127 | -0.01(-4.61%) |
May 24, 2022 | 0.1594 | 0.1595 | 0.1512 | 0.1539 | 17,765 | +0.01(+6.14%) |
May 23, 2022 | 0.1560 | 0.1650 | 0.1435 | 0.1450 | 76,396 | -0.02(-10.05%) |
May 20, 2022 | 0.1650 | 0.1650 | 0.1561 | 0.1612 | 8,860 | -0.00(-2.30%) |
May 19, 2022 | 0.1577 | 0.1650 | 0.1483 | 0.1650 | 16,864 | +0.02(+10.00%) |
May 18, 2022 | 0.1450 | 0.1500 | 0.1331 | 0.1500 | 241,333 | +0.00(+2.04%) |
May 17, 2022 | 0.1446 | 0.1470 | 0.1401 | 0.1470 | 47,165 | -0.00(-0.61%) |
May 16, 2022 | 0.1546 | 0.1546 | 0.1381 | 0.1479 | 1,626 | -0.01(-4.27%) |
May 13, 2022 | 0.1212 | 0.1589 | 0.1184 | 0.1545 | 296,393 | +0.04(+35.17%) |
May 12, 2022 | 0.1200 | 0.1240 | 0.1142 | 0.1143 | 65,408 | -0.01(-4.75%) |
May 11, 2022 | 0.1350 | 0.1515 | 0.1200 | 0.1200 | 57,530 | -0.00(-1.80%) |
May 10, 2022 | 0.1357 | 0.1429 | 0.1200 | 0.1222 | 62,217 | -0.02(-15.78%) |
May 09, 2022 | 0.1598 | 0.1647 | 0.1435 | 0.1451 | 54,025 | -0.01(-9.31%) |
May 06, 2022 | 0.1450 | 0.1685 | 0.1450 | 0.1600 | 59,120 | +0.02(+11.11%) |
May 05, 2022 | 0.1500 | 0.1500 | 0.1360 | 0.1440 | 69,150 | +0.00(+0.70%) |
May 04, 2022 | 0.1458 | 0.1502 | 0.1386 | 0.1430 | 44,606 | +0.01(+5.54%) |
May 03, 2022 | 0.1375 | 0.1481 | 0.1355 | 0.1355 | 24,432 | -0.00(-3.21%) |
May 02, 2022 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 94,063 | +0.01(+5.74%) |
Apr 29, 2022 | 0.1465 | 0.1561 | 0.1311 | 0.1324 | 66,498 | -0.01(-7.61%) |
Apr 28, 2022 | 0.1520 | 0.1520 | 0.1433 | 0.1433 | 33,630 | +0.00(+0.21%) |
Apr 27, 2022 | 0.1502 | 0.1520 | 0.1430 | 0.1430 | 4,293 | -0.01(-5.05%) |
Apr 26, 2022 | 0.1524 | 0.1543 | 0.1431 | 0.1506 | 38,909 | -0.00(-2.33%) |
Apr 25, 2022 | 0.1700 | 0.1700 | 0.1400 | 0.1542 | 46,601 | -0.01(-5.46%) |
Apr 22, 2022 | 0.1740 | 0.1740 | 0.1463 | 0.1631 | 66,160 | -0.00(-1.57%) |
Apr 21, 2022 | 0.1645 | 0.1730 | 0.1645 | 0.1657 | 79,602 | +0.01(+3.37%) |
Apr 20, 2022 | 0.1900 | 0.1900 | 0.1600 | 0.1603 | 29,875 | -0.00(-2.91%) |
Apr 19, 2022 | 0.1704 | 0.1830 | 0.1621 | 0.1651 | 32,700 | -0.01(-6.30%) |
Apr 18, 2022 | 0.2034 | 0.2034 | 0.1600 | 0.1762 | 557,522 | -0.00(-2.06%) |
Apr 14, 2022 | 0.1737 | 0.1800 | 0.1669 | 0.1799 | 22,638 | +0.01(+3.57%) |
Apr 13, 2022 | 0.1739 | 0.1976 | 0.1684 | 0.1737 | 372,317 | +0.01(+7.75%) |
Apr 12, 2022 | 0.1685 | 0.1800 | 0.1600 | 0.1612 | 151,079 | -0.00(-2.30%) |
Apr 11, 2022 | 0.1890 | 0.1890 | 0.1650 | 0.1650 | 176,046 | -0.01(-5.71%) |
Apr 08, 2022 | 0.2381 | 0.2381 | 0.1676 | 0.1750 | 280,900 | +0.01(+4.73%) |
Apr 07, 2022 | 0.1787 | 0.1787 | 0.1610 | 0.1671 | 77,393 | -0.01(-6.91%) |
Apr 06, 2022 | 0.1762 | 0.1918 | 0.1683 | 0.1795 | 77,527 | -0.01(-6.90%) |
Apr 05, 2022 | 0.1952 | 0.2064 | 0.1751 | 0.1928 | 122,940 | -0.00(-0.98%) |
Apr 04, 2022 | 0.1907 | 0.1986 | 0.1755 | 0.1947 | 156,788 | +0.00(+1.41%) |
Apr 01, 2022 | 0.1530 | 0.2207 | 0.1530 | 0.1920 | 60,065 | -0.01(-4.00%) |
Mar 31, 2022 | 0.1954 | 0.2139 | 0.1904 | 0.2000 | 67,571 | -0.01(-3.94%) |
Mar 30, 2022 | 0.1440 | 0.2398 | 0.1440 | 0.2082 | 56,981 | -0.01(-2.48%) |
Mar 29, 2022 | 0.2113 | 0.2218 | 0.1988 | 0.2135 | 228,471 | -0.00(-1.88%) |
Mar 28, 2022 | 0.2285 | 0.2293 | 0.2019 | 0.2176 | 87,612 | -0.02(-6.57%) |
Mar 25, 2022 | 0.2084 | 0.2475 | 0.2031 | 0.2329 | 146,578 | +0.01(+6.40%) |
Mar 24, 2022 | 0.2366 | 0.2400 | 0.2074 | 0.2189 | 115,615 | -0.00(-1.84%) |
Mar 23, 2022 | 0.2029 | 0.2500 | 0.2029 | 0.2230 | 45,707 | -0.01(-4.86%) |
Mar 22, 2022 | 0.2404 | 0.2472 | 0.2055 | 0.2344 | 241,921 | -0.02(-6.20%) |
Mar 21, 2022 | 0.2719 | 0.2719 | 0.2362 | 0.2499 | 265,288 | +0.02(+9.41%) |
Mar 18, 2022 | 0.2350 | 0.2596 | 0.2070 | 0.2284 | 257,807 | -0.00(-0.44%) |
Mar 17, 2022 | 0.1930 | 0.2411 | 0.1820 | 0.2294 | 347,184 | +0.05(+30.56%) |
Mar 16, 2022 | 0.1816 | 0.1816 | 0.1597 | 0.1757 | 212,911 | +0.00(+1.04%) |
Mar 15, 2022 | 0.2023 | 0.2231 | 0.1739 | 0.1739 | 341,571 | -0.04(-19.71%) |
Mar 14, 2022 | 0.2314 | 0.2640 | 0.1980 | 0.2166 | 246,533 | -0.02(-6.52%) |
Mar 11, 2022 | 0.2451 | 0.2969 | 0.2140 | 0.2317 | 416,627 | -0.02(-8.16%) |
Mar 10, 2022 | 0.2423 | 0.2796 | 0.2325 | 0.2523 | 524,512 | +0.01(+5.17%) |
Mar 09, 2022 | 0.3810 | 0.3810 | 0.2350 | 0.2399 | 864,117 | -0.08(-25.03%) |
Mar 08, 2022 | 0.2145 | 0.3602 | 0.2143 | 0.3200 | 2,547,444 | +0.11(+54.74%) |
Mar 07, 2022 | 0.1516 | 0.2185 | 0.1400 | 0.2068 | 760,986 | +0.06(+37.32%) |
Mar 04, 2022 | 0.1505 | 0.1770 | 0.1398 | 0.1506 | 176,749 | +0.00(+1.28%) |
Mar 03, 2022 | 0.1700 | 0.1700 | 0.1487 | 0.1487 | 29,065 | -0.01(-6.36%) |
Mar 02, 2022 | 0.1700 | 0.1777 | 0.1524 | 0.1588 | 17,522 | +0.00(+2.19%) |