Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0417 | 0.0457 | 0.0406 | 0.0457 | 601,057 | +0.00(+9.59%) |
May 27, 2022 | 0.0388 | 0.0419 | 0.0380 | 0.0417 | 1,130,698 | +0.00(+7.47%) |
May 26, 2022 | 0.0380 | 0.0400 | 0.0375 | 0.0388 | 864,456 | +0.00(+2.65%) |
May 25, 2022 | 0.0390 | 0.0390 | 0.0375 | 0.0378 | 807,629 | +0.00(+2.16%) |
May 24, 2022 | 0.0361 | 0.0375 | 0.0361 | 0.0370 | 572,302 | +0.00(+0.54%) |
May 23, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 13,030 | -0.00(-1.87%) |
May 20, 2022 | 0.0327 | 0.0375 | 0.0321 | 0.0375 | 577,701 | +0.00(+8.38%) |
May 19, 2022 | 0.0350 | 0.0350 | 0.0323 | 0.0346 | 71,000 | -0.00(-4.95%) |
May 18, 2022 | 0.0352 | 0.0364 | 0.0352 | 0.0364 | 2,000 | -0.00(-2.15%) |
May 17, 2022 | 0.0360 | 0.0373 | 0.0333 | 0.0372 | 67,534 | -0.00(-0.80%) |
May 16, 2022 | 0.0375 | 0.0375 | 0.0338 | 0.0375 | 163,272 | +0.00(+0.00%) |
May 13, 2022 | 0.0321 | 0.0375 | 0.0321 | 0.0375 | 409,253 | +0.00(+5.04%) |
May 12, 2022 | 0.0335 | 0.0359 | 0.0321 | 0.0357 | 248,858 | -0.00(-4.55%) |
May 11, 2022 | 0.0374 | 0.0375 | 0.0343 | 0.0374 | 16,000 | +0.00(+3.89%) |
May 10, 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 96,408 | -0.00(-7.22%) |
May 09, 2022 | 0.0370 | 0.0399 | 0.0338 | 0.0388 | 618,041 | +0.00(+0.78%) |
May 06, 2022 | 0.0360 | 0.0405 | 0.0360 | 0.0385 | 162,461 | -0.00(-3.51%) |
May 05, 2022 | 0.0410 | 0.0418 | 0.0381 | 0.0399 | 261,061 | -0.00(-0.25%) |
May 04, 2022 | 0.0410 | 0.0410 | 0.0362 | 0.0400 | 402,022 | +0.00(+0.00%) |
May 03, 2022 | 0.0362 | 0.0408 | 0.0357 | 0.0400 | 601,915 | +0.00(+9.89%) |
May 02, 2022 | 0.0357 | 0.0364 | 0.0332 | 0.0364 | 38,145 | +0.00(+4.00%) |
Apr 29, 2022 | 0.0350 | 0.0364 | 0.0340 | 0.0350 | 342,581 | +0.00(+1.45%) |
Apr 28, 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0345 | 45,664 | +0.00(+1.47%) |
Apr 27, 2022 | 0.0355 | 0.0359 | 0.0330 | 0.0340 | 125,983 | +0.00(+1.49%) |
Apr 26, 2022 | 0.0334 | 0.0360 | 0.0330 | 0.0335 | 552,000 | -0.00(-0.59%) |
Apr 25, 2022 | 0.0338 | 0.0345 | 0.0321 | 0.0337 | 399,702 | -0.00(-2.32%) |
Apr 22, 2022 | 0.0306 | 0.0350 | 0.0306 | 0.0345 | 617,044 | +0.00(+0.88%) |
Apr 21, 2022 | 0.0380 | 0.0380 | 0.0334 | 0.0342 | 950,123 | -0.00(-4.74%) |
Apr 20, 2022 | 0.0358 | 0.0364 | 0.0340 | 0.0359 | 218,312 | +0.00(+0.84%) |
Apr 19, 2022 | 0.0364 | 0.0364 | 0.0340 | 0.0356 | 412,281 | -0.00(-3.00%) |
Apr 18, 2022 | 0.0395 | 0.0395 | 0.0361 | 0.0367 | 254,663 | +0.00(+1.38%) |
Apr 14, 2022 | 0.0362 | 0.0363 | 0.0361 | 0.0362 | 75,053 | -0.00(-3.72%) |
Apr 13, 2022 | 0.0361 | 0.0376 | 0.0360 | 0.0376 | 165,555 | -0.00(-1.05%) |
Apr 12, 2022 | 0.0376 | 0.0385 | 0.0363 | 0.0380 | 564,794 | +0.00(+5.56%) |
Apr 11, 2022 | 0.0353 | 0.0390 | 0.0350 | 0.0360 | 495,134 | -0.00(-4.00%) |
Apr 08, 2022 | 0.0376 | 0.0378 | 0.0371 | 0.0375 | 63,516 | -0.00(-1.32%) |
Apr 07, 2022 | 0.0380 | 0.0380 | 0.0353 | 0.0380 | 162,062 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0373 | 0.0380 | 0.0350 | 0.0380 | 94,718 | +0.00(+0.00%) |
Apr 05, 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 77,163 | +0.00(+2.70%) |
Apr 04, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0370 | 949,954 | +0.00(+3.06%) |
Apr 01, 2022 | 0.0355 | 0.0359 | 0.0351 | 0.0359 | 111,603 | +0.00(+2.57%) |
Mar 31, 2022 | 0.0345 | 0.0361 | 0.0340 | 0.0350 | 125,590 | -0.00(-1.96%) |
Mar 30, 2022 | 0.0355 | 0.0365 | 0.0340 | 0.0357 | 68,937 | +0.00(+2.00%) |
Mar 29, 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 168,920 | +0.00(+1.45%) |
Mar 28, 2022 | 0.0343 | 0.0345 | 0.0330 | 0.0345 | 98,262 | -0.00(-1.15%) |
Mar 25, 2022 | 0.0350 | 0.0355 | 0.0345 | 0.0349 | 82,535 | -0.00(-0.85%) |
Mar 24, 2022 | 0.0350 | 0.0364 | 0.0340 | 0.0352 | 92,518 | -0.00(-3.30%) |
Mar 23, 2022 | 0.0378 | 0.0385 | 0.0320 | 0.0364 | 1,405,901 | -0.00(-1.62%) |
Mar 22, 2022 | 0.0396 | 0.0400 | 0.0362 | 0.0370 | 530,309 | +0.00(+1.37%) |
Mar 21, 2022 | 0.0380 | 0.0396 | 0.0337 | 0.0365 | 164,052 | -0.00(-1.35%) |
Mar 18, 2022 | 0.0350 | 0.0380 | 0.0321 | 0.0370 | 205,380 | +0.00(+8.82%) |
Mar 17, 2022 | 0.0358 | 0.0380 | 0.0335 | 0.0340 | 21,133 | -0.00(-5.56%) |
Mar 16, 2022 | 0.0333 | 0.0380 | 0.0330 | 0.0360 | 283,963 | +0.00(+8.43%) |
Mar 15, 2022 | 0.0330 | 0.0333 | 0.0330 | 0.0332 | 56,294 | +0.00(+0.61%) |
Mar 14, 2022 | 0.0333 | 0.0333 | 0.0321 | 0.0330 | 47,130 | -0.00(-0.90%) |
Mar 11, 2022 | 0.0321 | 0.0337 | 0.0321 | 0.0333 | 82,542 | +0.00(+0.91%) |
Mar 10, 2022 | 0.0321 | 0.0335 | 0.0321 | 0.0330 | 93,395 | -0.00(-1.79%) |
Mar 09, 2022 | 0.0339 | 0.0344 | 0.0320 | 0.0336 | 1,175,884 | -0.00(-4.00%) |
Mar 08, 2022 | 0.0348 | 0.0351 | 0.0315 | 0.0350 | 506,652 | +0.00(+9.38%) |
Mar 07, 2022 | 0.0340 | 0.0405 | 0.0312 | 0.0320 | 1,811,186 | -0.01(-15.57%) |
Mar 04, 2022 | 0.0360 | 0.0400 | 0.0320 | 0.0379 | 291,200 | -0.00(-2.82%) |
Mar 03, 2022 | 0.0335 | 0.0408 | 0.0335 | 0.0390 | 1,837,571 | +0.00(+11.43%) |
Mar 02, 2022 | 0.0410 | 0.0410 | 0.0300 | 0.0350 | 4,081,767 | -0.00(-7.89%) |