Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0400 | 0.0450 | 0.0390 | 0.0436 | 2,543,195 | +0.00(+9.27%) |
May 27, 2022 | 0.0399 | 0.0420 | 0.0382 | 0.0399 | 12,151,300 | +0.01(+24.69%) |
May 26, 2022 | 0.0525 | 0.0547 | 0.0250 | 0.0320 | 37,476,208 | -0.03(-44.83%) |
May 25, 2022 | 0.0598 | 0.0603 | 0.0570 | 0.0580 | 1,044,619 | +0.00(+1.75%) |
May 24, 2022 | 0.0547 | 0.0610 | 0.0547 | 0.0570 | 2,204,336 | -0.00(-6.10%) |
May 23, 2022 | 0.0590 | 0.0610 | 0.0581 | 0.0607 | 1,356,508 | +0.00(+2.02%) |
May 20, 2022 | 0.0620 | 0.0620 | 0.0565 | 0.0595 | 1,577,580 | -0.00(-0.83%) |
May 19, 2022 | 0.0700 | 0.0700 | 0.0556 | 0.0600 | 2,618,068 | +0.00(+3.27%) |
May 18, 2022 | 0.0556 | 0.0670 | 0.0556 | 0.0581 | 1,439,079 | -0.00(-6.29%) |
May 17, 2022 | 0.0650 | 0.0690 | 0.0565 | 0.0620 | 3,497,956 | +0.01(+9.35%) |
May 16, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0567 | 3,053,692 | +0.00(+6.98%) |
May 13, 2022 | 0.0521 | 0.0549 | 0.0504 | 0.0530 | 1,620,309 | +0.00(+3.92%) |
May 12, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0510 | 1,977,133 | -0.00(-0.78%) |
May 11, 2022 | 0.0511 | 0.0550 | 0.0500 | 0.0514 | 1,025,996 | -0.00(-3.02%) |
May 10, 2022 | 0.0518 | 0.0560 | 0.0510 | 0.0530 | 1,928,533 | -0.00(-1.12%) |
May 09, 2022 | 0.0569 | 0.0570 | 0.0515 | 0.0536 | 1,181,072 | -0.00(-5.80%) |
May 06, 2022 | 0.0580 | 0.0591 | 0.0535 | 0.0569 | 1,468,739 | +0.00(+7.36%) |
May 05, 2022 | 0.0514 | 0.0568 | 0.0514 | 0.0530 | 821,097 | +0.00(+3.11%) |
May 04, 2022 | 0.0530 | 0.0530 | 0.0508 | 0.0514 | 355,512 | +0.00(+0.00%) |
May 03, 2022 | 0.0494 | 0.0520 | 0.0494 | 0.0514 | 928,514 | +0.00(+3.84%) |
May 02, 2022 | 0.0490 | 0.0515 | 0.0480 | 0.0495 | 1,435,985 | -0.00(-2.56%) |
Apr 29, 2022 | 0.0510 | 0.0515 | 0.0500 | 0.0508 | 1,474,810 | +0.00(+1.60%) |
Apr 28, 2022 | 0.0480 | 0.0530 | 0.0480 | 0.0500 | 1,805,900 | -0.00(-4.76%) |
Apr 27, 2022 | 0.0540 | 0.0540 | 0.0500 | 0.0525 | 3,395,314 | -0.00(-1.69%) |
Apr 26, 2022 | 0.0500 | 0.0540 | 0.0500 | 0.0534 | 1,300,624 | +0.00(+0.38%) |
Apr 25, 2022 | 0.0555 | 0.0555 | 0.0510 | 0.0532 | 2,085,894 | -0.00(-4.14%) |
Apr 22, 2022 | 0.0560 | 0.0579 | 0.0530 | 0.0555 | 1,706,671 | -0.00(-2.97%) |
Apr 21, 2022 | 0.0573 | 0.0580 | 0.0535 | 0.0572 | 1,523,467 | -0.00(-0.87%) |
Apr 20, 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0577 | 1,505,937 | -0.00(-3.35%) |
Apr 19, 2022 | 0.0620 | 0.0649 | 0.0591 | 0.0597 | 1,261,131 | -0.01(-8.01%) |
Apr 18, 2022 | 0.0615 | 0.0665 | 0.0615 | 0.0649 | 1,670,874 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0650 | 0.0669 | 0.0550 | 0.0649 | 1,003,138 | +0.01(+12.87%) |
Apr 13, 2022 | 0.0600 | 0.0683 | 0.0575 | 0.0575 | 8,208,883 | -0.01(-8.73%) |
Apr 12, 2022 | 0.0595 | 0.0670 | 0.0595 | 0.0630 | 1,956,058 | -0.00(-1.56%) |
Apr 11, 2022 | 0.0610 | 0.0650 | 0.0600 | 0.0640 | 1,932,744 | -0.00(-1.99%) |
Apr 08, 2022 | 0.0700 | 0.0700 | 0.0640 | 0.0653 | 925,683 | -0.00(-4.67%) |
Apr 07, 2022 | 0.0703 | 0.0709 | 0.0650 | 0.0685 | 2,295,555 | -0.00(-2.28%) |
Apr 06, 2022 | 0.0680 | 0.0703 | 0.0660 | 0.0701 | 1,427,787 | +0.00(+0.43%) |
Apr 05, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0698 | 654,757 | +0.00(+1.90%) |
Apr 04, 2022 | 0.0700 | 0.0700 | 0.0663 | 0.0685 | 1,246,045 | -0.00(-1.72%) |
Apr 01, 2022 | 0.0630 | 0.0697 | 0.0630 | 0.0697 | 1,229,777 | -0.00(-0.29%) |
Mar 31, 2022 | 0.0696 | 0.0700 | 0.0655 | 0.0699 | 2,453,200 | -0.00(-1.83%) |
Mar 30, 2022 | 0.0713 | 0.0714 | 0.0699 | 0.0712 | 1,651,577 | -0.00(-0.28%) |
Mar 29, 2022 | 0.0710 | 0.0715 | 0.0695 | 0.0714 | 387,421 | +0.00(+0.56%) |
Mar 28, 2022 | 0.0690 | 0.0715 | 0.0690 | 0.0710 | 656,791 | +0.00(+1.00%) |
Mar 25, 2022 | 0.0670 | 0.0735 | 0.0661 | 0.0703 | 1,282,660 | -0.00(-1.68%) |
Mar 24, 2022 | 0.0735 | 0.0735 | 0.0670 | 0.0715 | 856,682 | -0.00(-1.52%) |
Mar 23, 2022 | 0.0640 | 0.0726 | 0.0640 | 0.0726 | 1,504,782 | +0.01(+7.40%) |
Mar 22, 2022 | 0.0660 | 0.0710 | 0.0630 | 0.0676 | 1,675,470 | -0.00(-1.74%) |
Mar 21, 2022 | 0.0661 | 0.0710 | 0.0661 | 0.0688 | 1,133,556 | -0.00(-2.82%) |
Mar 18, 2022 | 0.0700 | 0.0710 | 0.0650 | 0.0708 | 1,264,152 | +0.00(+1.58%) |
Mar 17, 2022 | 0.0670 | 0.0705 | 0.0618 | 0.0697 | 2,088,251 | -0.00(-1.83%) |
Mar 16, 2022 | 0.0681 | 0.0710 | 0.0659 | 0.0710 | 1,638,047 | +0.00(+3.50%) |
Mar 15, 2022 | 0.0720 | 0.0720 | 0.0628 | 0.0686 | 1,862,185 | -0.00(-2.00%) |
Mar 14, 2022 | 0.0700 | 0.0710 | 0.0650 | 0.0700 | 3,049,905 | +0.00(+2.19%) |
Mar 11, 2022 | 0.0699 | 0.0728 | 0.0675 | 0.0685 | 2,354,553 | -0.00(-2.00%) |
Mar 10, 2022 | 0.0710 | 0.0710 | 0.0650 | 0.0699 | 1,478,356 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0680 | 0.0710 | 0.0650 | 0.0699 | 3,786,894 | +0.01(+10.95%) |
Mar 08, 2022 | 0.0563 | 0.0630 | 0.0550 | 0.0630 | 2,362,716 | +0.00(+8.62%) |
Mar 07, 2022 | 0.0630 | 0.0630 | 0.0551 | 0.0580 | 2,684,767 | -0.00(-6.90%) |
Mar 04, 2022 | 0.0624 | 0.0625 | 0.0600 | 0.0623 | 1,642,820 | -0.00(-0.32%) |
Mar 03, 2022 | 0.0620 | 0.0646 | 0.0620 | 0.0625 | 1,234,979 | -0.00(-3.25%) |
Mar 02, 2022 | 0.0639 | 0.0660 | 0.0630 | 0.0646 | 1,913,322 | -0.00(-3.58%) |