Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0602 | 0.0623 | 0.0585 | 0.0610 | 3,436,704 | +0.00(+2.01%) |
May 27, 2022 | 0.0600 | 0.0607 | 0.0580 | 0.0598 | 5,523,617 | +0.00(+1.01%) |
May 26, 2022 | 0.0600 | 0.0634 | 0.0585 | 0.0592 | 7,847,852 | -0.00(-1.33%) |
May 25, 2022 | 0.0590 | 0.0654 | 0.0590 | 0.0600 | 3,057,674 | +0.00(+0.84%) |
May 24, 2022 | 0.0607 | 0.0624 | 0.0532 | 0.0595 | 18,233,004 | -0.00(-2.30%) |
May 23, 2022 | 0.0688 | 0.0700 | 0.0600 | 0.0609 | 13,531,297 | -0.01(-7.73%) |
May 20, 2022 | 0.0690 | 0.0718 | 0.0660 | 0.0660 | 4,863,119 | -0.00(-5.71%) |
May 19, 2022 | 0.0694 | 0.0700 | 0.0662 | 0.0700 | 2,749,502 | +0.00(+2.49%) |
May 18, 2022 | 0.0697 | 0.0718 | 0.0650 | 0.0683 | 5,512,827 | -0.00(-0.29%) |
May 17, 2022 | 0.0810 | 0.0810 | 0.0555 | 0.0685 | 44,504,392 | -0.01(-12.18%) |
May 16, 2022 | 0.0800 | 0.0821 | 0.0726 | 0.0780 | 7,606,315 | +0.00(+5.83%) |
May 13, 2022 | 0.0711 | 0.0821 | 0.0701 | 0.0737 | 5,325,554 | +0.00(+3.66%) |
May 12, 2022 | 0.0620 | 0.0734 | 0.0590 | 0.0711 | 7,957,810 | +0.01(+16.37%) |
May 11, 2022 | 0.0617 | 0.0620 | 0.0585 | 0.0611 | 7,619,904 | +0.00(+0.16%) |
May 10, 2022 | 0.0670 | 0.0695 | 0.0565 | 0.0610 | 16,094,580 | -0.01(-11.47%) |
May 09, 2022 | 0.0700 | 0.0770 | 0.0668 | 0.0689 | 8,777,362 | -0.01(-11.67%) |
May 06, 2022 | 0.0860 | 0.0860 | 0.0750 | 0.0780 | 3,145,755 | -0.00(-3.58%) |
May 05, 2022 | 0.0759 | 0.0818 | 0.0693 | 0.0809 | 8,946,590 | +0.01(+7.87%) |
May 04, 2022 | 0.0766 | 0.0796 | 0.0726 | 0.0750 | 6,776,741 | -0.00(-2.60%) |
May 03, 2022 | 0.0780 | 0.0858 | 0.0729 | 0.0770 | 8,068,744 | -0.00(-2.53%) |
May 02, 2022 | 0.0914 | 0.0917 | 0.0750 | 0.0790 | 15,877,941 | -0.01(-13.19%) |
Apr 29, 2022 | 0.0925 | 0.0945 | 0.0860 | 0.0910 | 13,922,642 | -0.01(-7.80%) |
Apr 28, 2022 | 0.0732 | 0.0988 | 0.0700 | 0.0987 | 34,958,208 | +0.03(+35.76%) |
Apr 27, 2022 | 0.0760 | 0.0769 | 0.0700 | 0.0727 | 9,111,384 | -0.00(-4.09%) |
Apr 26, 2022 | 0.0610 | 0.0765 | 0.0605 | 0.0758 | 12,619,402 | +0.02(+25.29%) |
Apr 25, 2022 | 0.0594 | 0.0609 | 0.0561 | 0.0605 | 9,979,972 | +0.00(+5.22%) |
Apr 22, 2022 | 0.0577 | 0.0600 | 0.0540 | 0.0575 | 7,530,209 | +0.00(+0.00%) |
Apr 21, 2022 | 0.0610 | 0.0617 | 0.0550 | 0.0575 | 8,282,001 | -0.00(-5.43%) |
Apr 20, 2022 | 0.0660 | 0.0670 | 0.0580 | 0.0608 | 10,961,738 | -0.00(-6.46%) |
Apr 19, 2022 | 0.0660 | 0.0670 | 0.0581 | 0.0650 | 19,761,296 | +0.00(+0.00%) |
Apr 18, 2022 | 0.0676 | 0.0690 | 0.0636 | 0.0650 | 12,112,337 | -0.00(-3.85%) |
Apr 14, 2022 | 0.0663 | 0.0677 | 0.0655 | 0.0676 | 6,234,511 | +0.00(+1.96%) |
Apr 13, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0663 | 6,005,088 | -0.00(-0.75%) |
Apr 12, 2022 | 0.0700 | 0.0781 | 0.0650 | 0.0668 | 10,541,804 | -0.00(-3.19%) |
Apr 11, 2022 | 0.0735 | 0.0740 | 0.0650 | 0.0690 | 12,777,317 | -0.00(-6.12%) |
Apr 08, 2022 | 0.0744 | 0.0780 | 0.0727 | 0.0735 | 3,292,291 | -0.00(-1.21%) |
Apr 07, 2022 | 0.0782 | 0.0782 | 0.0710 | 0.0744 | 6,789,645 | -0.00(-4.49%) |
Apr 06, 2022 | 0.0797 | 0.0802 | 0.0760 | 0.0779 | 3,689,948 | -0.00(-2.26%) |
Apr 05, 2022 | 0.0780 | 0.0799 | 0.0780 | 0.0797 | 2,640,539 | +0.00(+1.66%) |
Apr 04, 2022 | 0.0790 | 0.0800 | 0.0777 | 0.0784 | 4,031,987 | +0.00(+0.00%) |
Apr 01, 2022 | 0.0784 | 0.0797 | 0.0765 | 0.0784 | 2,823,075 | +0.00(+0.00%) |
Mar 31, 2022 | 0.0770 | 0.0799 | 0.0745 | 0.0784 | 4,651,700 | +0.00(+1.82%) |
Mar 30, 2022 | 0.0769 | 0.0800 | 0.0740 | 0.0770 | 5,149,990 | +0.00(+0.00%) |
Mar 29, 2022 | 0.0770 | 0.0800 | 0.0700 | 0.0770 | 4,003,146 | +0.00(+0.26%) |
Mar 28, 2022 | 0.0801 | 0.0840 | 0.0760 | 0.0768 | 16,360,414 | -0.00(-5.07%) |
Mar 25, 2022 | 0.0800 | 0.0850 | 0.0792 | 0.0809 | 5,450,588 | -0.00(-1.22%) |
Mar 24, 2022 | 0.0830 | 0.0846 | 0.0800 | 0.0819 | 4,890,952 | -0.00(-1.33%) |
Mar 23, 2022 | 0.0830 | 0.0853 | 0.0810 | 0.0830 | 5,275,221 | -0.00(-0.48%) |
Mar 22, 2022 | 0.0821 | 0.0850 | 0.0800 | 0.0834 | 7,443,351 | +0.00(+1.96%) |
Mar 21, 2022 | 0.0801 | 0.0850 | 0.0795 | 0.0818 | 5,216,079 | +0.00(+0.12%) |
Mar 18, 2022 | 0.0800 | 0.0840 | 0.0800 | 0.0817 | 2,058,661 | +0.00(+2.25%) |
Mar 17, 2022 | 0.0783 | 0.0846 | 0.0762 | 0.0799 | 4,862,752 | +0.00(+2.04%) |
Mar 16, 2022 | 0.0815 | 0.0820 | 0.0760 | 0.0783 | 5,750,079 | -0.00(-0.63%) |
Mar 15, 2022 | 0.0845 | 0.0850 | 0.0739 | 0.0788 | 10,037,167 | -0.01(-6.75%) |
Mar 14, 2022 | 0.0850 | 0.0925 | 0.0820 | 0.0845 | 5,297,239 | -0.00(-0.59%) |
Mar 11, 2022 | 0.0833 | 0.0877 | 0.0813 | 0.0850 | 2,713,140 | +0.00(+0.59%) |
Mar 10, 2022 | 0.0885 | 0.0885 | 0.0805 | 0.0845 | 4,017,028 | +0.00(+3.81%) |
Mar 09, 2022 | 0.0770 | 0.0841 | 0.0760 | 0.0814 | 4,890,924 | +0.00(+5.17%) |
Mar 08, 2022 | 0.0785 | 0.0844 | 0.0752 | 0.0774 | 6,941,943 | -0.00(-3.37%) |
Mar 07, 2022 | 0.0827 | 0.0900 | 0.0783 | 0.0801 | 6,489,130 | -0.00(-3.14%) |
Mar 04, 2022 | 0.0865 | 0.0900 | 0.0826 | 0.0827 | 5,398,796 | -0.00(-3.84%) |
Mar 03, 2022 | 0.0890 | 0.0920 | 0.0845 | 0.0860 | 8,400,004 | -0.00(-3.37%) |
Mar 02, 2022 | 0.0929 | 0.0929 | 0.0860 | 0.0890 | 4,666,874 | +0.00(+0.11%) |