Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0437 | 0.0520 | 0.0350 | 0.0515 | 20,525 | +0.01(+13.44%) |
May 27, 2022 | 0.0400 | 0.0525 | 0.0400 | 0.0454 | 36,180 | +0.00(+8.10%) |
May 26, 2022 | 0.0351 | 0.0488 | 0.0351 | 0.0420 | 42,909 | -0.00(-4.11%) |
May 25, 2022 | 0.0350 | 0.0525 | 0.0350 | 0.0438 | 14,171 | +0.00(+2.34%) |
May 24, 2022 | 0.0331 | 0.0525 | 0.0330 | 0.0428 | 6,525 | -0.01(-18.16%) |
May 23, 2022 | 0.0524 | 0.0524 | 0.0411 | 0.0523 | 7,690 | -0.00(-0.38%) |
May 20, 2022 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 800 | +0.01(+26.51%) |
May 19, 2022 | 0.0400 | 0.0500 | 0.0330 | 0.0415 | 57,200 | -0.00(-7.78%) |
May 18, 2022 | 0.0713 | 0.0713 | 0.0332 | 0.0450 | 117,234 | +0.01(+42.41%) |
May 17, 2022 | 0.0310 | 0.0580 | 0.0310 | 0.0316 | 20,100 | -0.03(-44.37%) |
May 16, 2022 | 0.0430 | 0.0655 | 0.0140 | 0.0568 | 284,449 | -0.00(-3.73%) |
May 13, 2022 | 0.0390 | 0.0590 | 0.0340 | 0.0590 | 174,381 | +0.02(+51.28%) |
May 12, 2022 | 0.0390 | 0.0420 | 0.0345 | 0.0390 | 60,225 | +0.00(+5.41%) |
May 11, 2022 | 0.0440 | 0.0445 | 0.0340 | 0.0370 | 77,985 | -0.01(-13.95%) |
May 10, 2022 | 0.0420 | 0.0430 | 0.0395 | 0.0430 | 22,212 | +0.00(+2.38%) |
May 09, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 25,002 | +0.01(+16.67%) |
May 06, 2022 | 0.0420 | 0.0450 | 0.0360 | 0.0360 | 14,100 | -0.01(-16.47%) |
May 05, 2022 | 0.0400 | 0.0431 | 0.0376 | 0.0431 | 77,415 | +0.00(+7.21%) |
May 04, 2022 | 0.0360 | 0.0450 | 0.0360 | 0.0402 | 24,200 | -0.00(-10.27%) |
May 03, 2022 | 0.0450 | 0.0450 | 0.0425 | 0.0448 | 9,100 | +0.00(+0.00%) |
May 02, 2022 | 0.0403 | 0.0450 | 0.0400 | 0.0448 | 150,134 | -0.00(-5.68%) |
Apr 29, 2022 | 0.0530 | 0.0530 | 0.0450 | 0.0475 | 20,956 | -0.00(-8.65%) |
Apr 28, 2022 | 0.0485 | 0.0520 | 0.0485 | 0.0520 | 21,623 | +0.00(+7.22%) |
Apr 27, 2022 | 0.0520 | 0.0520 | 0.0485 | 0.0485 | 14,525 | -0.00(-6.73%) |
Apr 26, 2022 | 0.0500 | 0.0525 | 0.0500 | 0.0520 | 11,657 | -0.00(-5.45%) |
Apr 25, 2022 | 0.0525 | 0.0550 | 0.0500 | 0.0550 | 1,495 | +0.00(+0.00%) |
Apr 22, 2022 | 0.0598 | 0.0598 | 0.0475 | 0.0550 | 25,388 | +0.00(+3.77%) |
Apr 21, 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 440 | +0.00(+8.16%) |
Apr 20, 2022 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 23,720 | -0.00(-9.26%) |
Apr 19, 2022 | 0.0400 | 0.0550 | 0.0400 | 0.0540 | 150,174 | -0.00(-1.82%) |
Apr 18, 2022 | 0.0550 | 0.0550 | 0.0400 | 0.0550 | 8,789 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0579 | 0.0579 | 0.0358 | 0.0550 | 118,791 | +0.00(+0.00%) |
Apr 13, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,800 | +0.01(+22.22%) |
Apr 12, 2022 | 0.0914 | 0.0914 | 0.0400 | 0.0450 | 26,594 | -0.01(-14.29%) |
Apr 11, 2022 | 0.0599 | 0.0599 | 0.0475 | 0.0525 | 126,066 | +0.00(+4.79%) |
Apr 08, 2022 | 0.0580 | 0.0580 | 0.0400 | 0.0501 | 112,190 | -0.00(-8.91%) |
Apr 07, 2022 | 0.0700 | 0.0927 | 0.0332 | 0.0550 | 50,096 | -0.00(-8.18%) |
Apr 06, 2022 | 0.0502 | 0.0599 | 0.0502 | 0.0599 | 21,918 | +0.01(+19.32%) |
Apr 05, 2022 | 0.0530 | 0.0604 | 0.0502 | 0.0502 | 97,610 | -0.01(-9.71%) |
Apr 04, 2022 | 0.1000 | 0.1000 | 0.0550 | 0.0556 | 7,683 | -0.00(-7.33%) |
Apr 01, 2022 | 0.0610 | 0.0610 | 0.0501 | 0.0600 | 43,204 | -0.00(-3.23%) |
Mar 31, 2022 | 0.0536 | 0.0620 | 0.0536 | 0.0620 | 22,564 | +0.00(+6.16%) |
Mar 30, 2022 | 0.0521 | 0.0619 | 0.0500 | 0.0584 | 184,704 | +0.00(+0.69%) |
Mar 29, 2022 | 0.0700 | 0.1000 | 0.0460 | 0.0580 | 119,675 | -0.00(-3.33%) |
Mar 28, 2022 | 0.0623 | 0.0623 | 0.0473 | 0.0600 | 155,814 | +0.01(+20.97%) |
Mar 25, 2022 | 0.0747 | 0.0747 | 0.0440 | 0.0496 | 32,550 | +0.00(+8.77%) |
Mar 24, 2022 | 0.0459 | 0.0459 | 0.0340 | 0.0456 | 48,729 | -0.00(-8.80%) |
Mar 23, 2022 | 0.0500 | 0.0500 | 0.0278 | 0.0500 | 213,622 | -0.01(-13.79%) |
Mar 22, 2022 | 0.0430 | 0.0620 | 0.0430 | 0.0580 | 16,441 | -0.00(-3.33%) |
Mar 21, 2022 | 0.0440 | 0.0630 | 0.0397 | 0.0600 | 78,499 | -0.01(-7.69%) |
Mar 18, 2022 | 0.0900 | 0.0900 | 0.0520 | 0.0650 | 173,250 | +0.01(+9.80%) |
Mar 17, 2022 | 0.0680 | 0.0680 | 0.0430 | 0.0592 | 172,170 | +0.01(+33.03%) |
Mar 16, 2022 | 0.0450 | 0.0589 | 0.0375 | 0.0445 | 106,436 | -0.01(-24.58%) |
Mar 15, 2022 | 0.0711 | 0.0711 | 0.0322 | 0.0590 | 348,373 | +0.01(+31.70%) |
Mar 14, 2022 | 0.0590 | 0.1180 | 0.0350 | 0.0448 | 218,793 | -0.01(-24.07%) |
Mar 11, 2022 | 0.0600 | 0.0600 | 0.0400 | 0.0590 | 53,035 | +0.02(+47.50%) |
Mar 10, 2022 | 0.0516 | 0.0520 | 0.0400 | 0.0400 | 36,969 | -0.01(-24.53%) |
Mar 09, 2022 | 0.0450 | 0.0660 | 0.0450 | 0.0530 | 46,420 | +0.00(+6.00%) |
Mar 08, 2022 | 0.0700 | 0.0770 | 0.0500 | 0.0500 | 124,710 | -0.03(-36.71%) |
Mar 07, 2022 | 0.0490 | 0.0790 | 0.0376 | 0.0790 | 122,292 | +0.03(+46.30%) |
Mar 04, 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 25,650 | +0.01(+38.46%) |
Mar 03, 2022 | 0.0327 | 0.0414 | 0.0327 | 0.0390 | 70,500 | +0.00(+7.14%) |
Mar 02, 2022 | 0.0394 | 0.0402 | 0.0364 | 0.0364 | 237,152 | -0.00(-7.85%) |