Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1545 | 0.1720 | 0.1398 | 0.1602 | 3,050 | +0.02(+11.25%) |
May 27, 2022 | 0.1423 | 0.1499 | 0.1422 | 0.1440 | 5,335 | -0.01(-4.00%) |
May 26, 2022 | 0.1580 | 0.1580 | 0.1418 | 0.1500 | 6,607 | -0.01(-5.48%) |
May 25, 2022 | 0.1546 | 0.1587 | 0.1546 | 0.1587 | 6,287 | -0.00(-2.70%) |
May 24, 2022 | 0.1400 | 0.1641 | 0.1400 | 0.1631 | 2,917 | +0.01(+8.08%) |
May 23, 2022 | 0.1280 | 0.1677 | 0.1280 | 0.1509 | 5,400 | -0.00(-1.37%) |
May 20, 2022 | 0.1472 | 0.1550 | 0.1472 | 0.1530 | 6,200 | +0.00(+2.00%) |
May 19, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 18,600 | +0.01(+4.17%) |
May 18, 2022 | 0.1498 | 0.1500 | 0.1440 | 0.1440 | 11,080 | -0.01(-4.00%) |
May 17, 2022 | 0.1464 | 0.1500 | 0.1464 | 0.1500 | 51,500 | -0.01(-3.54%) |
May 16, 2022 | 0.1710 | 0.1710 | 0.1555 | 0.1555 | 50,645 | +0.00(+1.77%) |
May 13, 2022 | 0.1283 | 0.1816 | 0.1283 | 0.1528 | 6,655 | +0.04(+38.91%) |
May 12, 2022 | 0.1219 | 0.1420 | 0.1100 | 0.1100 | 38,232 | -0.03(-22.15%) |
May 11, 2022 | 0.2125 | 0.2125 | 0.1413 | 0.1413 | 46,841 | -0.08(-37.48%) |
May 10, 2022 | 0.2420 | 0.2420 | 0.2260 | 0.2260 | 2,769 | +0.03(+13.00%) |
May 09, 2022 | 0.2566 | 0.2586 | 0.2000 | 0.2000 | 13,877 | -0.06(-22.66%) |
May 06, 2022 | 0.2586 | 0.2586 | 0.2586 | 0.2586 | 6,690 | +0.00(+0.00%) |
May 04, 2022 | 0.2586 | 85 | -0.02(-5.83%) | |||
May 03, 2022 | 0.2840 | 0.2840 | 0.2680 | 0.2746 | 5,196 | +0.01(+5.01%) |
May 02, 2022 | 0.2615 | 0.2648 | 0.2615 | 0.2615 | 557 | +0.00(+0.58%) |
Apr 29, 2022 | 0.2677 | 0.2698 | 0.2600 | 0.2600 | 2,200 | +0.00(+0.08%) |
Apr 28, 2022 | 0.2600 | 0.2662 | 0.2598 | 0.2598 | 38,436 | -0.02(-5.60%) |
Apr 27, 2022 | 0.2701 | 0.2752 | 0.2701 | 0.2752 | 1,110 | +0.01(+1.89%) |
Apr 26, 2022 | 0.2700 | 0.2775 | 0.2607 | 0.2701 | 1,514 | -0.00(-0.81%) |
Apr 25, 2022 | 0.2723 | 0.2723 | 0.2723 | 0.2723 | 231 | -0.06(-17.76%) |
Apr 22, 2022 | 0.2890 | 0.3311 | 0.2774 | 0.3311 | 15,028 | +0.03(+10.37%) |
Apr 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,327 | +0.00(+0.00%) |
Apr 20, 2022 | 0.3007 | 0.3191 | 0.3000 | 0.3000 | 5,041 | -0.01(-2.28%) |
Apr 19, 2022 | 0.3070 | 0.3070 | 0.2900 | 0.3070 | 630 | +0.00(+0.82%) |
Apr 18, 2022 | 0.2988 | 0.3045 | 0.2981 | 0.3045 | 3,515 | +0.01(+2.53%) |
Apr 14, 2022 | 0.2890 | 0.2999 | 0.2880 | 0.2970 | 21,051 | +0.00(+0.00%) |
Apr 13, 2022 | 0.3011 | 0.3011 | 0.2962 | 0.2970 | 13,520 | -0.01(-2.72%) |
Apr 12, 2022 | 0.3018 | 0.3053 | 0.2992 | 0.3053 | 1,200 | -0.00(-0.23%) |
Apr 11, 2022 | 0.3193 | 0.3193 | 0.2971 | 0.3060 | 18,887 | -0.02(-6.42%) |
Apr 08, 2022 | 0.3367 | 0.3367 | 0.3270 | 0.3270 | 15,626 | -0.00(-0.64%) |
Apr 07, 2022 | 0.3010 | 0.3298 | 0.3010 | 0.3291 | 12,305 | -0.01(-1.91%) |
Apr 05, 2022 | 0.3355 | 0 | +0.00(+1.27%) | |||
Apr 04, 2022 | 0.3313 | 0.3313 | 0.3313 | 0.3313 | 2,000 | -0.03(-7.46%) |
Apr 01, 2022 | 0.4330 | 0.4330 | 0.3580 | 0.3580 | 854 | +0.03(+8.16%) |
Mar 31, 2022 | 0.3400 | 0.3655 | 0.3310 | 0.3310 | 3,840 | -0.01(-3.24%) |
Mar 30, 2022 | 0.3341 | 0.3421 | 0.3341 | 0.3421 | 2,490 | +0.00(+0.62%) |
Mar 29, 2022 | 0.3302 | 0.3400 | 0.3302 | 0.3400 | 3,556 | +0.01(+4.04%) |
Mar 25, 2022 | 0.3268 | 8 | +0.00(+0.34%) | |||
Mar 24, 2022 | 0.3257 | 0.3257 | 0.3257 | 0.3257 | 10,008 | -0.02(-4.43%) |
Mar 23, 2022 | 0.3208 | 0.3408 | 0.3208 | 0.3408 | 2,526 | -0.01(-1.50%) |
Mar 22, 2022 | 0.3299 | 0.3460 | 0.3299 | 0.3460 | 11,810 | +0.02(+5.07%) |
Mar 21, 2022 | 0.3335 | 0.3335 | 0.3233 | 0.3293 | 3,646 | -0.02(-5.37%) |
Mar 18, 2022 | 0.3480 | 0.3480 | 0.3291 | 0.3480 | 1,102 | +0.02(+5.52%) |
Mar 17, 2022 | 0.3252 | 0.3298 | 0.3252 | 0.3298 | 1,030 | -0.01(-2.77%) |
Mar 16, 2022 | 0.3422 | 0.3422 | 0.3244 | 0.3392 | 1,600 | +0.01(+2.20%) |
Mar 15, 2022 | 0.3340 | 0.3566 | 0.3319 | 0.3319 | 5,325 | -0.01(-3.18%) |
Mar 14, 2022 | 0.3341 | 0.3428 | 0.3341 | 0.3428 | 433 | -0.00(-0.35%) |
Mar 11, 2022 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 3,475 | +0.01(+3.61%) |
Mar 10, 2022 | 0.3080 | 0.3404 | 0.3080 | 0.3320 | 13,047 | +0.01(+2.95%) |
Mar 09, 2022 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 188 | -0.02(-5.81%) |
Mar 08, 2022 | 0.3300 | 0.3424 | 0.3300 | 0.3424 | 483 | +0.02(+7.81%) |
Mar 07, 2022 | 0.3436 | 0.3436 | 0.3176 | 0.3176 | 5,476 | -0.06(-16.20%) |
Mar 04, 2022 | 0.3602 | 0.3790 | 0.3120 | 0.3790 | 8,201 | -0.00(-0.26%) |
Mar 03, 2022 | 0.3648 | 0.3800 | 0.3648 | 0.3800 | 2,300 | +0.02(+4.17%) |
Mar 02, 2022 | 0.3350 | 0.3648 | 0.3090 | 0.3648 | 15,307 | +0.01(+2.30%) |