Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.0152 | 0.0164 | 0.0152 | 0.0155 | 539,563 | +0.00(+1.97%) |
Aug 30, 2022 | 0.0156 | 0.0156 | 0.0112 | 0.0152 | 69,227 | -0.00(-0.65%) |
Aug 29, 2022 | 0.0115 | 0.0153 | 0.0108 | 0.0153 | 63,250 | +0.00(+5.52%) |
Aug 26, 2022 | 0.0145 | 0.0145 | 0.0116 | 0.0145 | 120,900 | +0.00(+0.00%) |
Aug 25, 2022 | 0.0145 | 0.0145 | 0.0130 | 0.0145 | 16,000 | +0.00(+34.26%) |
Aug 24, 2022 | 0.0120 | 0.0130 | 0.0108 | 0.0108 | 52,337 | -0.00(-25.52%) |
Aug 23, 2022 | 0.0143 | 0.0145 | 0.0115 | 0.0145 | 103,211 | +0.00(+18.85%) |
Aug 22, 2022 | 0.0117 | 0.0144 | 0.0105 | 0.0122 | 53,600 | -0.00(-0.81%) |
Aug 19, 2022 | 0.0115 | 0.0124 | 0.0115 | 0.0123 | 17,167 | +0.00(+6.96%) |
Aug 18, 2022 | 0.0105 | 0.0116 | 0.0105 | 0.0115 | 25,000 | -0.00(-19.01%) |
Aug 17, 2022 | 0.0116 | 0.0142 | 0.0100 | 0.0142 | 169,500 | +0.00(+35.24%) |
Aug 16, 2022 | 0.0116 | 0.0120 | 0.0105 | 0.0105 | 112,000 | -0.00(-16.00%) |
Aug 15, 2022 | 0.0116 | 0.0125 | 0.0104 | 0.0125 | 140,600 | +0.00(+8.70%) |
Aug 12, 2022 | 0.0100 | 0.0117 | 0.0100 | 0.0115 | 48,736 | -0.00(-4.96%) |
Aug 11, 2022 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 11,111 | -0.00(-6.20%) |
Aug 10, 2022 | 0.0117 | 0.0130 | 0.0100 | 0.0129 | 128,743 | +0.00(+11.21%) |
Aug 09, 2022 | 0.0116 | 0.0116 | 0.0100 | 0.0116 | 16,501 | -0.00(-7.20%) |
Aug 08, 2022 | 0.0116 | 0.0125 | 0.0111 | 0.0125 | 98,000 | -0.00(-13.19%) |
Aug 05, 2022 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 366 | +0.00(+0.00%) |
Aug 04, 2022 | 0.0138 | 0.0144 | 0.0100 | 0.0144 | 22,421 | +0.00(+20.00%) |
Aug 03, 2022 | 0.0141 | 0.0142 | 0.0118 | 0.0120 | 1,765,677 | +0.00(+0.00%) |
Aug 02, 2022 | 0.0101 | 0.0120 | 0.0100 | 0.0120 | 335,990 | -0.00(-2.44%) |
Aug 01, 2022 | 0.0106 | 0.0128 | 0.0106 | 0.0123 | 40,400 | +0.00(+9.82%) |
Jul 29, 2022 | 0.0119 | 0.0119 | 0.0101 | 0.0112 | 32,840 | -0.00(-11.11%) |
Jul 28, 2022 | 0.0101 | 0.0126 | 0.0100 | 0.0126 | 791,897 | +0.00(+7.69%) |
Jul 27, 2022 | 0.0100 | 0.0118 | 0.0100 | 0.0117 | 88,000 | -0.00(-1.68%) |
Jul 26, 2022 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 329,990 | -0.00(-16.78%) |
Jul 25, 2022 | 0.0117 | 0.0143 | 0.0110 | 0.0143 | 35,263 | +0.00(+41.58%) |
Jul 22, 2022 | 0.0114 | 0.0120 | 0.0101 | 0.0101 | 50,742 | -0.00(-19.84%) |
Jul 21, 2022 | 0.0143 | 0.0143 | 0.0102 | 0.0126 | 29,500 | -0.00(-12.50%) |
Jul 20, 2022 | 0.0145 | 0.0145 | 0.0116 | 0.0144 | 63,500 | -0.00(-0.69%) |
Jul 19, 2022 | 0.0110 | 0.0145 | 0.0105 | 0.0145 | 1,359,690 | +0.00(+30.63%) |
Jul 18, 2022 | 0.0126 | 0.0126 | 0.0111 | 0.0111 | 70,000 | -0.00(-3.48%) |
Jul 15, 2022 | 0.0110 | 0.0115 | 0.0102 | 0.0115 | 9,054 | -0.00(-0.86%) |
Jul 14, 2022 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 5,000 | +0.00(+13.73%) |
Jul 13, 2022 | 0.0101 | 0.0115 | 0.0101 | 0.0102 | 89,909 | -0.00(-15.00%) |
Jul 12, 2022 | 0.0145 | 0.0145 | 0.0120 | 0.0120 | 205,050 | +0.00(+0.00%) |
Jul 11, 2022 | 0.0122 | 0.0123 | 0.0120 | 0.0120 | 187,200 | -0.00(-20.00%) |
Jul 08, 2022 | 0.0136 | 0.0150 | 0.0136 | 0.0150 | 12,000 | +0.00(+0.00%) |
Jul 07, 2022 | 0.0122 | 0.0150 | 0.0122 | 0.0150 | 5,450 | -0.00(-1.96%) |
Jul 06, 2022 | 0.0120 | 0.0153 | 0.0114 | 0.0153 | 164,650 | +0.00(+25.41%) |
Jul 05, 2022 | 0.0153 | 0.0153 | 0.0102 | 0.0122 | 1,335,560 | -0.00(-24.22%) |
Jul 01, 2022 | 0.0150 | 0.0178 | 0.0121 | 0.0161 | 57,000 | +0.00(+3.87%) |
Jun 30, 2022 | 0.0178 | 0.0178 | 0.0135 | 0.0155 | 39,896 | +0.00(+16.54%) |
Jun 29, 2022 | 0.0131 | 0.0155 | 0.0131 | 0.0133 | 30,750 | -0.00(-14.19%) |
Jun 28, 2022 | 0.0155 | 0.0159 | 0.0146 | 0.0155 | 85,080 | +0.00(+3.33%) |
Jun 27, 2022 | 0.0133 | 0.0161 | 0.0133 | 0.0150 | 151,227 | -0.00(-5.06%) |
Jun 24, 2022 | 0.0154 | 0.0158 | 0.0150 | 0.0158 | 20,337 | +0.00(+3.27%) |
Jun 23, 2022 | 0.0114 | 0.0170 | 0.0114 | 0.0153 | 101,100 | +0.00(+4.08%) |
Jun 22, 2022 | 0.0200 | 0.0210 | 0.0147 | 0.0147 | 624,290 | -0.00(-18.33%) |
Jun 21, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 12,000 | +0.00(+4.65%) |
Jun 17, 2022 | 0.0191 | 0.0191 | 0.0167 | 0.0172 | 180,090 | +0.00(+2.99%) |
Jun 16, 2022 | 0.0169 | 0.0193 | 0.0155 | 0.0167 | 143,672 | -0.01(-28.02%) |
Jun 15, 2022 | 0.0170 | 0.0237 | 0.0151 | 0.0232 | 41,090 | +0.00(+17.77%) |
Jun 14, 2022 | 0.0192 | 0.0197 | 0.0179 | 0.0197 | 115,000 | +0.00(+1.55%) |
Jun 13, 2022 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 46,000 | -0.00(-0.51%) |
Jun 10, 2022 | 0.0186 | 0.0195 | 0.0171 | 0.0195 | 30,688 | +0.00(+3.17%) |
Jun 09, 2022 | 0.0171 | 0.0198 | 0.0170 | 0.0189 | 16,300 | -0.00(-5.03%) |
Jun 08, 2022 | 0.0199 | 0.0199 | 0.0193 | 0.0199 | 125,000 | +0.00(+3.65%) |
Jun 07, 2022 | 0.0181 | 0.0200 | 0.0181 | 0.0192 | 88,950 | -0.00(-3.03%) |
Jun 06, 2022 | 0.0199 | 0.0199 | 0.0163 | 0.0198 | 148,000 | +0.00(+0.00%) |
Jun 03, 2022 | 0.0170 | 0.0198 | 0.0170 | 0.0198 | 20,796 | +0.00(+17.16%) |
Jun 02, 2022 | 0.0237 | 0.0243 | 0.0169 | 0.0169 | 894,703 | -0.00(-15.50%) |