Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0513 | 0.0513 | 0.0380 | 0.0390 | 102,307 | -0.01(-11.76%) |
May 27, 2022 | 0.0510 | 0.0518 | 0.0441 | 0.0442 | 32,500 | -0.00(-9.80%) |
May 26, 2022 | 0.0504 | 0.0518 | 0.0490 | 0.0490 | 121,850 | -0.00(-5.41%) |
May 25, 2022 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 250 | +0.00(+7.92%) |
May 24, 2022 | 0.0480 | 0.0480 | 0.0411 | 0.0480 | 121,212 | +0.00(+0.84%) |
May 23, 2022 | 0.0399 | 0.0491 | 0.0399 | 0.0476 | 9,088 | -0.01(-9.85%) |
May 20, 2022 | 0.0450 | 0.0528 | 0.0440 | 0.0528 | 132,000 | +0.01(+20.00%) |
May 19, 2022 | 0.0478 | 0.0500 | 0.0440 | 0.0440 | 90,001 | +0.00(+2.33%) |
May 18, 2022 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 3,009 | -0.01(-10.42%) |
May 17, 2022 | 0.0489 | 0.0489 | 0.0480 | 0.0480 | 9,000 | +0.00(+2.13%) |
May 16, 2022 | 0.0465 | 0.0470 | 0.0465 | 0.0470 | 9,000 | +0.00(+0.00%) |
May 13, 2022 | 0.0418 | 0.0502 | 0.0400 | 0.0470 | 184,960 | +0.00(+8.05%) |
May 12, 2022 | 0.0447 | 0.0447 | 0.0435 | 0.0435 | 15,400 | +0.00(+0.23%) |
May 11, 2022 | 0.0440 | 0.0465 | 0.0403 | 0.0434 | 90,048 | -0.00(-5.65%) |
May 10, 2022 | 0.0550 | 0.0550 | 0.0445 | 0.0460 | 568,347 | +0.01(+30.68%) |
May 09, 2022 | 0.0446 | 0.0446 | 0.0352 | 0.0352 | 47,146 | -0.01(-26.51%) |
May 06, 2022 | 0.0437 | 0.0479 | 0.0420 | 0.0479 | 202,126 | +0.00(+0.84%) |
May 05, 2022 | 0.0471 | 0.0475 | 0.0350 | 0.0475 | 197,426 | +0.00(+1.06%) |
May 04, 2022 | 0.0475 | 0.0479 | 0.0430 | 0.0470 | 148,890 | +0.00(+4.44%) |
May 03, 2022 | 0.0460 | 0.0460 | 0.0427 | 0.0450 | 116,027 | -0.00(-2.60%) |
May 02, 2022 | 0.0434 | 0.0510 | 0.0427 | 0.0462 | 161,904 | -0.00(-7.04%) |
Apr 29, 2022 | 0.0500 | 0.0600 | 0.0470 | 0.0497 | 149,200 | -0.00(-4.24%) |
Apr 28, 2022 | 0.0494 | 0.0519 | 0.0484 | 0.0519 | 49,029 | +0.00(+1.76%) |
Apr 27, 2022 | 0.0451 | 0.0510 | 0.0400 | 0.0510 | 210,842 | +0.00(+5.15%) |
Apr 26, 2022 | 0.0499 | 0.0518 | 0.0456 | 0.0485 | 77,339 | -0.00(-4.90%) |
Apr 25, 2022 | 0.0498 | 0.0530 | 0.0475 | 0.0510 | 81,999 | -0.00(-3.95%) |
Apr 22, 2022 | 0.0516 | 0.0550 | 0.0516 | 0.0531 | 46,541 | -0.00(-3.28%) |
Apr 21, 2022 | 0.0589 | 0.0589 | 0.0534 | 0.0549 | 229,825 | -0.01(-8.50%) |
Apr 20, 2022 | 0.0576 | 0.0624 | 0.0561 | 0.0600 | 324,200 | +0.00(+4.35%) |
Apr 19, 2022 | 0.0604 | 0.0604 | 0.0529 | 0.0575 | 322,304 | -0.00(-4.80%) |
Apr 18, 2022 | 0.0605 | 0.0743 | 0.0600 | 0.0604 | 298,500 | -0.00(-0.17%) |
Apr 14, 2022 | 0.0700 | 0.0701 | 0.0535 | 0.0605 | 328,130 | -0.00(-6.64%) |
Apr 13, 2022 | 0.0525 | 0.0648 | 0.0436 | 0.0648 | 430,680 | +0.02(+32.24%) |
Apr 12, 2022 | 0.0483 | 0.0566 | 0.0483 | 0.0490 | 6,400 | +0.00(+2.08%) |
Apr 11, 2022 | 0.0485 | 0.0486 | 0.0458 | 0.0480 | 61,000 | -0.00(-1.03%) |
Apr 08, 2022 | 0.0479 | 0.0486 | 0.0475 | 0.0485 | 125,168 | -0.00(-7.79%) |
Apr 07, 2022 | 0.0489 | 0.0596 | 0.0489 | 0.0526 | 61,593 | +0.00(+7.57%) |
Apr 06, 2022 | 0.0494 | 0.0511 | 0.0451 | 0.0489 | 328,263 | -0.00(-1.01%) |
Apr 05, 2022 | 0.0494 | 0.0494 | 0.0480 | 0.0494 | 75,852 | +0.00(+6.24%) |
Apr 04, 2022 | 0.0568 | 0.0571 | 0.0465 | 0.0465 | 242,500 | -0.00(-3.73%) |
Apr 01, 2022 | 0.0480 | 0.0492 | 0.0428 | 0.0483 | 117,582 | -0.00(-1.63%) |
Mar 31, 2022 | 0.0450 | 0.0493 | 0.0440 | 0.0491 | 104,940 | +0.01(+13.66%) |
Mar 30, 2022 | 0.0351 | 0.0449 | 0.0351 | 0.0432 | 330,538 | +0.00(+6.93%) |
Mar 29, 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0404 | 271,240 | +0.00(+4.12%) |
Mar 28, 2022 | 0.0403 | 0.0451 | 0.0350 | 0.0388 | 342,091 | -0.00(-8.06%) |
Mar 25, 2022 | 0.0410 | 0.0422 | 0.0410 | 0.0422 | 80,721 | -0.00(-4.31%) |
Mar 24, 2022 | 0.0485 | 0.0485 | 0.0352 | 0.0441 | 372,510 | -0.00(-5.16%) |
Mar 23, 2022 | 0.0478 | 0.0480 | 0.0453 | 0.0465 | 141,800 | -0.00(-2.11%) |
Mar 22, 2022 | 0.0527 | 0.0527 | 0.0451 | 0.0475 | 25,508 | -0.00(-1.04%) |
Mar 21, 2022 | 0.0500 | 0.0507 | 0.0451 | 0.0480 | 362,416 | -0.00(-4.00%) |
Mar 18, 2022 | 0.0525 | 0.0566 | 0.0500 | 0.0500 | 90,830 | -0.01(-15.97%) |
Mar 17, 2022 | 0.0605 | 0.0605 | 0.0526 | 0.0595 | 153,302 | +0.00(+5.68%) |
Mar 16, 2022 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 8,000 | +0.00(+3.68%) |
Mar 15, 2022 | 0.0552 | 0.0559 | 0.0543 | 0.0543 | 112,950 | +0.00(+5.44%) |
Mar 14, 2022 | 0.0587 | 0.0587 | 0.0515 | 0.0515 | 172,900 | -0.00(-8.20%) |
Mar 11, 2022 | 0.0555 | 0.0563 | 0.0531 | 0.0561 | 119,200 | +0.00(+0.18%) |
Mar 10, 2022 | 0.0559 | 0.0560 | 0.0513 | 0.0560 | 71,359 | +0.01(+9.80%) |
Mar 09, 2022 | 0.0498 | 0.0518 | 0.0498 | 0.0510 | 63,800 | -0.00(-7.27%) |
Mar 08, 2022 | 0.0553 | 0.0589 | 0.0504 | 0.0550 | 249,500 | +0.00(+8.27%) |
Mar 07, 2022 | 0.0570 | 0.0610 | 0.0470 | 0.0508 | 481,240 | -0.01(-9.29%) |
Mar 04, 2022 | 0.0529 | 0.0590 | 0.0513 | 0.0560 | 168,980 | +0.00(+1.82%) |
Mar 03, 2022 | 0.0527 | 0.0550 | 0.0488 | 0.0550 | 120,080 | -0.00(-0.54%) |