Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0550 | 0.0553 | 0.0470 | 0.0496 | 359,268 | -0.01(-9.82%) |
May 27, 2022 | 0.0580 | 0.0585 | 0.0550 | 0.0550 | 146,507 | -0.00(-5.17%) |
May 26, 2022 | 0.0713 | 0.0715 | 0.0580 | 0.0580 | 171,526 | -0.01(-15.57%) |
May 25, 2022 | 0.0640 | 0.0687 | 0.0573 | 0.0687 | 305,625 | +0.00(+4.09%) |
May 24, 2022 | 0.0753 | 0.0753 | 0.0640 | 0.0660 | 289,891 | -0.01(-8.33%) |
May 23, 2022 | 0.0714 | 0.0780 | 0.0667 | 0.0720 | 96,035 | +0.00(+6.67%) |
May 20, 2022 | 0.0714 | 0.0727 | 0.0650 | 0.0675 | 168,652 | -0.00(-3.57%) |
May 19, 2022 | 0.0800 | 0.0831 | 0.0700 | 0.0700 | 203,726 | -0.01(-15.87%) |
May 18, 2022 | 0.1000 | 0.1200 | 0.0788 | 0.0832 | 218,416 | -0.02(-22.53%) |
May 17, 2022 | 0.1191 | 0.1370 | 0.1060 | 0.1074 | 43,922 | -0.00(-2.36%) |
May 16, 2022 | 0.1195 | 0.1300 | 0.1100 | 0.1100 | 51,124 | -0.01(-4.35%) |
May 13, 2022 | 0.1200 | 0.1200 | 0.1071 | 0.1150 | 38,108 | +0.00(+0.00%) |
May 12, 2022 | 0.1015 | 0.1200 | 0.0975 | 0.1150 | 219,754 | +0.01(+15.00%) |
May 11, 2022 | 0.1002 | 0.1130 | 0.1000 | 0.1000 | 44,225 | -0.01(-8.68%) |
May 10, 2022 | 0.1200 | 0.1200 | 0.1001 | 0.1095 | 249,119 | -0.01(-7.75%) |
May 09, 2022 | 0.1392 | 0.1392 | 0.1180 | 0.1187 | 210,579 | -0.03(-20.34%) |
May 06, 2022 | 0.1400 | 0.1490 | 0.1309 | 0.1490 | 56,540 | +0.00(+3.26%) |
May 05, 2022 | 0.1700 | 0.1700 | 0.1418 | 0.1443 | 66,183 | -0.00(-3.15%) |
May 04, 2022 | 0.1649 | 0.1649 | 0.1457 | 0.1490 | 113,807 | -0.01(-8.53%) |
May 03, 2022 | 0.1667 | 0.1705 | 0.1600 | 0.1629 | 10,769 | -0.01(-4.18%) |
May 02, 2022 | 0.1716 | 0.1900 | 0.1681 | 0.1700 | 45,673 | +0.00(+0.77%) |
Apr 29, 2022 | 0.1989 | 0.1989 | 0.1687 | 0.1687 | 175,905 | -0.04(-18.66%) |
Apr 28, 2022 | 0.1688 | 0.2119 | 0.1688 | 0.2074 | 169,621 | +0.05(+33.81%) |
Apr 27, 2022 | 0.1675 | 0.1678 | 0.1550 | 0.1550 | 78,500 | -0.02(-8.88%) |
Apr 26, 2022 | 0.1781 | 0.1787 | 0.1688 | 0.1701 | 29,427 | -0.01(-3.13%) |
Apr 25, 2022 | 0.1984 | 0.1993 | 0.0650 | 0.1756 | 423,471 | -0.03(-12.51%) |
Apr 22, 2022 | 0.2250 | 0.2250 | 0.1877 | 0.2007 | 109,856 | -0.02(-8.40%) |
Apr 21, 2022 | 0.2335 | 0.2542 | 0.2155 | 0.2191 | 221,361 | -0.01(-3.95%) |
Apr 20, 2022 | 0.2368 | 0.2368 | 0.2281 | 0.2281 | 145,935 | +0.00(+0.04%) |
Apr 19, 2022 | 0.2400 | 0.2419 | 0.2280 | 0.2280 | 92,976 | -0.01(-6.13%) |
Apr 18, 2022 | 0.2403 | 0.2465 | 0.2350 | 0.2429 | 47,191 | -0.01(-2.57%) |
Apr 14, 2022 | 0.2453 | 0.2493 | 0.2350 | 0.2493 | 25,917 | +0.01(+2.89%) |
Apr 13, 2022 | 0.2280 | 0.2581 | 0.2280 | 0.2423 | 55,258 | +0.00(+0.00%) |
Apr 12, 2022 | 0.2600 | 0.2614 | 0.2400 | 0.2423 | 177,101 | -0.02(-7.31%) |
Apr 11, 2022 | 0.2840 | 0.2872 | 0.2614 | 0.2614 | 58,376 | -0.03(-9.86%) |
Apr 08, 2022 | 0.2400 | 0.2970 | 0.2289 | 0.2900 | 534,683 | +0.05(+23.19%) |
Apr 07, 2022 | 0.2453 | 0.2453 | 0.2288 | 0.2354 | 355,977 | -0.00(-1.09%) |
Apr 06, 2022 | 0.2495 | 0.2500 | 0.2323 | 0.2380 | 236,439 | -0.01(-4.80%) |
Apr 05, 2022 | 0.3210 | 0.3210 | 0.2412 | 0.2500 | 139,305 | -0.02(-8.42%) |
Apr 04, 2022 | 0.2565 | 0.3210 | 0.2565 | 0.2730 | 187,756 | -0.01(-2.50%) |
Apr 01, 2022 | 0.3210 | 0.3210 | 0.2795 | 0.2800 | 316,423 | -0.02(-5.72%) |
Mar 31, 2022 | 0.3023 | 0.3148 | 0.2814 | 0.2970 | 71,508 | -0.02(-5.20%) |
Mar 30, 2022 | 0.3125 | 0.3153 | 0.3048 | 0.3133 | 186,955 | +0.00(+0.74%) |
Mar 29, 2022 | 0.3022 | 0.3248 | 0.3022 | 0.3110 | 31,913 | +0.00(+0.32%) |
Mar 28, 2022 | 0.3250 | 0.3300 | 0.3100 | 0.3100 | 74,458 | -0.01(-3.31%) |
Mar 25, 2022 | 0.3609 | 0.3609 | 0.3115 | 0.3206 | 142,605 | +0.00(+0.19%) |
Mar 24, 2022 | 0.3200 | 0.3283 | 0.3064 | 0.3200 | 45,287 | +0.00(+0.28%) |
Mar 23, 2022 | 0.3484 | 0.3484 | 0.3110 | 0.3191 | 302,885 | -0.03(-8.72%) |
Mar 22, 2022 | 0.3700 | 0.3800 | 0.3410 | 0.3496 | 51,454 | -0.04(-9.94%) |
Mar 21, 2022 | 0.3936 | 0.3936 | 0.3561 | 0.3882 | 87,761 | -0.02(-4.48%) |
Mar 18, 2022 | 0.4344 | 0.4344 | 0.3788 | 0.4064 | 856,826 | -0.07(-14.26%) |
Mar 17, 2022 | 0.4990 | 0.5050 | 0.4353 | 0.4740 | 123,533 | -0.03(-6.31%) |
Mar 16, 2022 | 0.6348 | 0.6348 | 0.5059 | 0.5059 | 191,368 | -0.14(-21.10%) |
Mar 15, 2022 | 0.5700 | 0.7977 | 0.5250 | 0.6412 | 727,240 | +0.25(+64.41%) |
Mar 14, 2022 | 0.3400 | 0.4226 | 0.3321 | 0.3900 | 324,920 | +0.10(+35.65%) |
Mar 11, 2022 | 0.3066 | 0.3080 | 0.2850 | 0.2875 | 88,015 | -0.00(-0.86%) |
Mar 10, 2022 | 0.3176 | 0.3176 | 0.2803 | 0.2900 | 76,367 | -0.03(-8.78%) |
Mar 09, 2022 | 0.2981 | 0.3190 | 0.2981 | 0.3179 | 101,843 | -0.01(-2.09%) |
Mar 08, 2022 | 0.3298 | 0.3776 | 0.2985 | 0.3247 | 24,360 | -0.04(-11.28%) |
Mar 07, 2022 | 0.4000 | 0.4650 | 0.3394 | 0.3660 | 179,792 | -0.11(-22.74%) |
Mar 04, 2022 | 0.5200 | 0.5200 | 0.4500 | 0.4737 | 53,736 | -0.05(-8.90%) |
Mar 03, 2022 | 0.5900 | 0.5900 | 0.5132 | 0.5200 | 59,136 | -0.07(-11.86%) |
Mar 02, 2022 | 0.6750 | 0.6750 | 0.5769 | 0.5900 | 16,369 | -0.05(-8.14%) |