Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0406 | 0.0465 | 0.0406 | 0.0446 | 164,804 | +0.00(+8.78%) |
May 27, 2022 | 0.0469 | 0.0497 | 0.0410 | 0.0410 | 253,516 | -0.00(-6.39%) |
May 26, 2022 | 0.0445 | 0.0469 | 0.0402 | 0.0438 | 32,830 | +0.00(+0.00%) |
May 25, 2022 | 0.0456 | 0.0470 | 0.0400 | 0.0438 | 222,281 | +0.00(+4.29%) |
May 24, 2022 | 0.0425 | 0.0470 | 0.0420 | 0.0420 | 147,465 | -0.00(-8.30%) |
May 23, 2022 | 0.0423 | 0.0458 | 0.0408 | 0.0458 | 160,461 | +0.00(+1.78%) |
May 20, 2022 | 0.0402 | 0.0460 | 0.0377 | 0.0450 | 381,267 | +0.00(+2.27%) |
May 19, 2022 | 0.0470 | 0.0470 | 0.0419 | 0.0440 | 109,661 | +0.00(+2.09%) |
May 18, 2022 | 0.0410 | 0.0448 | 0.0400 | 0.0431 | 338,612 | +0.00(+4.11%) |
May 17, 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0414 | 84,640 | -0.00(-1.43%) |
May 16, 2022 | 0.0446 | 0.0446 | 0.0400 | 0.0420 | 100,880 | -0.00(-6.04%) |
May 13, 2022 | 0.0447 | 0.0447 | 0.0420 | 0.0447 | 166,575 | +0.00(+11.75%) |
May 12, 2022 | 0.0417 | 0.0466 | 0.0376 | 0.0400 | 719,552 | -0.00(-3.61%) |
May 11, 2022 | 0.0470 | 0.0470 | 0.0411 | 0.0415 | 261,203 | -0.01(-11.70%) |
May 10, 2022 | 0.0460 | 0.0501 | 0.0440 | 0.0470 | 236,753 | -0.00(-3.09%) |
May 09, 2022 | 0.0520 | 0.0570 | 0.0485 | 0.0485 | 134,966 | -0.00(-6.73%) |
May 06, 2022 | 0.0530 | 0.0530 | 0.0483 | 0.0520 | 321,603 | -0.00(-1.89%) |
May 05, 2022 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 261,021 | +0.00(+1.73%) |
May 04, 2022 | 0.0550 | 0.0563 | 0.0521 | 0.0521 | 205,435 | -0.00(-5.27%) |
May 03, 2022 | 0.0580 | 0.0585 | 0.0550 | 0.0550 | 78,669 | -0.00(-2.65%) |
May 02, 2022 | 0.0590 | 0.0590 | 0.0562 | 0.0565 | 75,689 | -0.00(-4.24%) |
Apr 29, 2022 | 0.0619 | 0.0619 | 0.0560 | 0.0590 | 283,083 | -0.00(-2.16%) |
Apr 28, 2022 | 0.0585 | 0.0625 | 0.0540 | 0.0603 | 242,700 | -0.00(-1.15%) |
Apr 27, 2022 | 0.0600 | 0.0690 | 0.0540 | 0.0610 | 688,551 | -0.00(-4.69%) |
Apr 26, 2022 | 0.0690 | 0.0700 | 0.0570 | 0.0640 | 63,170 | +0.00(+2.40%) |
Apr 25, 2022 | 0.0501 | 0.0675 | 0.0501 | 0.0625 | 488,372 | +0.00(+7.76%) |
Apr 22, 2022 | 0.0745 | 0.0745 | 0.0530 | 0.0580 | 518,154 | +0.00(+3.02%) |
Apr 21, 2022 | 0.0610 | 0.0640 | 0.0551 | 0.0563 | 496,458 | -0.01(-9.19%) |
Apr 20, 2022 | 0.0720 | 0.0750 | 0.0607 | 0.0620 | 875,605 | -0.01(-13.89%) |
Apr 19, 2022 | 0.0782 | 0.0790 | 0.0630 | 0.0720 | 1,390,448 | +0.00(+1.41%) |
Apr 18, 2022 | 0.0500 | 0.0855 | 0.0500 | 0.0710 | 3,448,412 | +0.02(+47.30%) |
Apr 14, 2022 | 0.0431 | 0.0520 | 0.0431 | 0.0482 | 541,642 | +0.01(+13.41%) |
Apr 13, 2022 | 0.0428 | 0.0470 | 0.0420 | 0.0425 | 60,045 | +0.00(+0.95%) |
Apr 12, 2022 | 0.0431 | 0.0470 | 0.0421 | 0.0421 | 405,531 | -0.00(-6.44%) |
Apr 11, 2022 | 0.0450 | 0.0452 | 0.0430 | 0.0450 | 304,689 | +0.00(+0.00%) |
Apr 08, 2022 | 0.0468 | 0.0470 | 0.0428 | 0.0450 | 80,990 | +0.00(+4.65%) |
Apr 07, 2022 | 0.0545 | 0.0545 | 0.0430 | 0.0430 | 203,270 | -0.00(-8.12%) |
Apr 06, 2022 | 0.0442 | 0.0500 | 0.0442 | 0.0468 | 155,965 | +0.00(+1.74%) |
Apr 05, 2022 | 0.0480 | 0.0505 | 0.0440 | 0.0460 | 265,616 | -0.00(-8.00%) |
Apr 04, 2022 | 0.0500 | 0.0515 | 0.0460 | 0.0500 | 207,915 | -0.00(-0.99%) |
Apr 01, 2022 | 0.0550 | 0.0570 | 0.0500 | 0.0505 | 174,297 | -0.00(-2.88%) |
Mar 31, 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 134,453 | +0.00(+4.00%) |
Mar 30, 2022 | 0.0520 | 0.0536 | 0.0500 | 0.0500 | 291,382 | -0.00(-2.53%) |
Mar 29, 2022 | 0.0536 | 0.0536 | 0.0500 | 0.0513 | 171,279 | -0.00(-4.11%) |
Mar 28, 2022 | 0.0514 | 0.0537 | 0.0482 | 0.0535 | 56,634 | +0.00(+4.90%) |
Mar 25, 2022 | 0.0522 | 0.0538 | 0.0491 | 0.0510 | 287,941 | -0.00(-2.49%) |
Mar 24, 2022 | 0.0619 | 0.0619 | 0.0495 | 0.0523 | 449,649 | -0.00(-4.21%) |
Mar 23, 2022 | 0.0548 | 0.0619 | 0.0452 | 0.0546 | 514,742 | +0.00(+3.02%) |
Mar 22, 2022 | 0.0560 | 0.0560 | 0.0525 | 0.0530 | 161,302 | -0.00(-5.36%) |
Mar 21, 2022 | 0.0460 | 0.0569 | 0.0440 | 0.0560 | 752,987 | +0.01(+14.29%) |
Mar 18, 2022 | 0.0527 | 0.0540 | 0.0411 | 0.0490 | 698,085 | -0.00(-9.26%) |
Mar 17, 2022 | 0.0505 | 0.0540 | 0.0470 | 0.0540 | 211,420 | +0.00(+8.22%) |
Mar 16, 2022 | 0.0550 | 0.0550 | 0.0413 | 0.0499 | 241,334 | -0.00(-4.04%) |
Mar 15, 2022 | 0.0556 | 0.0598 | 0.0403 | 0.0520 | 452,245 | -0.00(-8.13%) |
Mar 14, 2022 | 0.0600 | 0.0600 | 0.0533 | 0.0566 | 448,583 | -0.00(-0.70%) |
Mar 11, 2022 | 0.0600 | 0.0600 | 0.0532 | 0.0570 | 70,025 | -0.00(-1.72%) |
Mar 10, 2022 | 0.0595 | 0.0600 | 0.0532 | 0.0580 | 153,030 | -0.00(-1.69%) |
Mar 09, 2022 | 0.0598 | 0.0649 | 0.0504 | 0.0590 | 128,635 | +0.00(+2.08%) |
Mar 08, 2022 | 0.0491 | 0.0710 | 0.0491 | 0.0578 | 2,034,149 | +0.01(+11.58%) |
Mar 07, 2022 | 0.0439 | 0.0544 | 0.0410 | 0.0518 | 585,103 | +0.01(+18.81%) |
Mar 04, 2022 | 0.0404 | 0.0475 | 0.0400 | 0.0436 | 403,504 | +0.00(+8.46%) |
Mar 03, 2022 | 0.0404 | 0.0404 | 0.0390 | 0.0402 | 198,954 | -0.00(-0.50%) |
Mar 02, 2022 | 0.0404 | 0.0404 | 0.0360 | 0.0404 | 431,465 | +0.00(+0.00%) |