Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.4000 | 0 | -0.05(-11.11%) | |||
Jul 28, 2022 | 0.4500 | 0.4650 | 0.4250 | 0.4500 | 307,048 | +0.03(+5.88%) |
Jul 27, 2022 | 0.4900 | 0.5200 | 0.3850 | 0.4250 | 1,274,210 | -0.04(-8.60%) |
Jul 26, 2022 | 0.3800 | 0.4800 | 0.3800 | 0.4650 | 1,182,223 | +0.10(+27.40%) |
Jul 25, 2022 | 0.3350 | 0.3700 | 0.3100 | 0.3650 | 1,029,665 | +0.04(+14.06%) |
Jul 22, 2022 | 0.3200 | 0.3650 | 0.2800 | 0.3200 | 6,561,906 | -0.20(-38.46%) |
Jul 21, 2022 | 0.7300 | 0.9600 | 0.5000 | 0.5200 | 4,077,092 | -0.22(-29.73%) |
Jul 20, 2022 | 0.5700 | 0.7500 | 0.5300 | 0.7400 | 2,541,522 | +0.20(+37.04%) |
Jul 19, 2022 | 0.5000 | 0.5700 | 0.4400 | 0.5400 | 1,940,553 | +0.06(+11.34%) |
Jul 18, 2022 | 0.4600 | 0.5600 | 0.4350 | 0.4850 | 1,327,849 | +0.04(+10.23%) |
Jul 15, 2022 | 0.4300 | 0.4750 | 0.3750 | 0.4400 | 1,934,815 | +0.05(+12.82%) |
Jul 14, 2022 | 0.2750 | 0.4200 | 0.2500 | 0.3900 | 3,320,700 | +0.12(+47.17%) |
Jul 13, 2022 | 0.2050 | 0.3250 | 0.2050 | 0.2650 | 1,731,791 | +0.09(+51.43%) |
Jul 12, 2022 | 0.1750 | 0.1900 | 0.1750 | 0.1750 | 170,500 | -0.01(-5.41%) |
Jul 11, 2022 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | 259,366 | -0.01(-5.13%) |
Jul 08, 2022 | 0.2350 | 0.2350 | 0.1950 | 0.1950 | 250,540 | -0.04(-15.22%) |
Jul 07, 2022 | 0.2300 | 0.2700 | 0.2250 | 0.2300 | 462,309 | +0.00(+0.00%) |
Jul 06, 2022 | 0.2850 | 0.2900 | 0.2300 | 0.2300 | 168,825 | -0.05(-17.86%) |
Jul 05, 2022 | 0.2800 | 0.2900 | 0.2350 | 0.2800 | 518,844 | -0.01(-5.08%) |
Jul 04, 2022 | 0.2450 | 0.3050 | 0.2200 | 0.2950 | 473,477 | +0.05(+22.92%) |
Jun 30, 2022 | 0.2400 | 0 | +0.02(+11.63%) | |||
Jun 29, 2022 | 0.2200 | 0.2400 | 0.2150 | 0.2150 | 128,945 | -0.01(-2.27%) |
Jun 28, 2022 | 0.2900 | 0.3000 | 0.2200 | 0.2200 | 500,752 | -0.07(-25.42%) |
Jun 27, 2022 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 152,055 | -0.03(-7.81%) |
Jun 24, 2022 | 0.2800 | 0.3250 | 0.2500 | 0.3200 | 345,448 | +0.03(+8.47%) |
Jun 23, 2022 | 0.3500 | 0.3800 | 0.2650 | 0.2950 | 479,651 | -0.05(-15.71%) |
Jun 22, 2022 | 0.4050 | 0.4200 | 0.3400 | 0.3500 | 207,350 | -0.05(-12.50%) |
Jun 21, 2022 | 0.4850 | 0.5000 | 0.3650 | 0.4000 | 402,795 | -0.07(-15.79%) |
Jun 20, 2022 | 0.5200 | 0.5200 | 0.4000 | 0.4750 | 310,590 | -0.08(-13.64%) |
Jun 17, 2022 | 0.7100 | 0.7100 | 0.5100 | 0.5500 | 363,549 | -0.16(-22.54%) |
Jun 16, 2022 | 0.5000 | 0.7400 | 0.4900 | 0.7100 | 477,582 | +0.21(+42.00%) |
Jun 15, 2022 | 0.3200 | 0.5400 | 0.3200 | 0.5000 | 529,247 | +0.20(+63.93%) |
Jun 14, 2022 | 0.3000 | 0.3300 | 0.2800 | 0.3050 | 218,205 | -0.01(-1.61%) |
Jun 13, 2022 | 0.4350 | 0.4400 | 0.3100 | 0.3100 | 383,584 | -0.15(-31.87%) |
Jun 10, 2022 | 0.4400 | 0.4800 | 0.3900 | 0.4550 | 147,690 | +0.05(+10.98%) |
Jun 09, 2022 | 0.4350 | 0.4800 | 0.4000 | 0.4100 | 113,693 | +0.00(+0.00%) |
Jun 08, 2022 | 0.5500 | 0.5500 | 0.3500 | 0.4100 | 508,645 | -0.14(-25.45%) |
Jun 07, 2022 | 0.5900 | 0.7100 | 0.5100 | 0.5500 | 389,086 | -0.10(-15.38%) |
Jun 06, 2022 | 0.7600 | 0.7600 | 0.6400 | 0.6500 | 168,838 | -0.11(-14.47%) |
Jun 03, 2022 | 0.8300 | 0.9300 | 0.7000 | 0.7600 | 284,171 | -0.01(-1.30%) |
Jun 02, 2022 | 1.080 | 1.080 | 0.7600 | 0.7700 | 145,803 | -0.25(-24.51%) |
Jun 01, 2022 | 1.910 | 1.910 | 1.000 | 1.020 | 61,820 | -0.88(-46.32%) |
May 31, 2022 | 2.500 | 2.500 | 1.900 | 1.900 | 25,250 | -0.75(-28.30%) |
May 30, 2022 | 2.650 | 2.650 | 2.650 | 2.650 | 600 | -0.10(-3.64%) |
May 26, 2022 | 2.750 | 0 | +0.24(+9.56%) | |||
May 24, 2022 | 2.510 | 0 | -0.34(-11.93%) | |||
May 20, 2022 | 2.850 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 2.800 | 2.850 | 2.500 | 2.850 | 6,200 | +0.10(+3.64%) |
May 18, 2022 | 3.000 | 3.000 | 2.550 | 2.750 | 6,600 | -0.25(-8.33%) |
May 17, 2022 | 3.010 | 3.010 | 2.900 | 3.000 | 16,000 | +0.01(+0.33%) |
May 16, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 4,100 | +0.00(+0.00%) |
May 13, 2022 | 2.940 | 2.990 | 2.890 | 2.990 | 10,700 | +0.04(+1.36%) |
May 12, 2022 | 2.990 | 2.990 | 2.630 | 2.950 | 1,500 | +0.04(+1.37%) |
May 11, 2022 | 3.150 | 3.150 | 2.580 | 2.910 | 9,300 | -0.24(-7.62%) |
May 10, 2022 | 3.000 | 3.150 | 2.990 | 3.150 | 9,500 | +0.00(+0.00%) |
May 09, 2022 | 3.460 | 3.460 | 3.150 | 3.150 | 4,750 | -0.75(-19.23%) |
May 06, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | +0.00(+0.00%) |
May 05, 2022 | 3.980 | 4.000 | 3.900 | 3.900 | 7,700 | +0.00(+0.00%) |
May 03, 2022 | 3.900 | 92 | -0.10(-2.50%) |