Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0620 | 0.0640 | 0.0503 | 0.0590 | 329,917 | -0.00(-1.67%) |
Apr 28, 2022 | 0.0544 | 0.0600 | 0.0510 | 0.0600 | 581,536 | +0.01(+15.16%) |
Apr 27, 2022 | 0.0500 | 0.0537 | 0.0495 | 0.0521 | 570,695 | +0.00(+7.64%) |
Apr 26, 2022 | 0.0500 | 0.0500 | 0.0420 | 0.0484 | 597,644 | +0.00(+7.56%) |
Apr 25, 2022 | 0.0580 | 0.0600 | 0.0441 | 0.0450 | 1,364,957 | -0.01(-21.05%) |
Apr 22, 2022 | 0.0585 | 0.0600 | 0.0550 | 0.0570 | 586,700 | -0.00(-5.00%) |
Apr 21, 2022 | 0.0650 | 0.0665 | 0.0550 | 0.0600 | 892,277 | +0.00(+1.69%) |
Apr 20, 2022 | 0.0797 | 0.0804 | 0.0400 | 0.0590 | 4,081,663 | -0.02(-25.32%) |
Apr 19, 2022 | 0.0840 | 0.0870 | 0.0750 | 0.0790 | 802,056 | -0.00(-5.28%) |
Apr 18, 2022 | 0.0860 | 0.0900 | 0.0818 | 0.0834 | 484,224 | -0.01(-7.33%) |
Apr 14, 2022 | 0.0870 | 0.0940 | 0.0850 | 0.0900 | 193,510 | +0.00(+1.01%) |
Apr 13, 2022 | 0.0940 | 0.0945 | 0.0880 | 0.0891 | 692,298 | -0.00(-1.11%) |
Apr 12, 2022 | 0.0900 | 0.0969 | 0.0900 | 0.0901 | 627,466 | -0.01(-7.02%) |
Apr 11, 2022 | 0.0950 | 0.1000 | 0.0900 | 0.0969 | 858,857 | -0.00(-2.52%) |
Apr 08, 2022 | 0.1000 | 0.1000 | 0.0988 | 0.0994 | 149,058 | -0.00(-0.60%) |
Apr 07, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 189,150 | +0.00(+2.04%) |
Apr 06, 2022 | 0.0985 | 0.1096 | 0.0950 | 0.0980 | 601,321 | +0.00(+0.51%) |
Apr 05, 2022 | 0.1000 | 0.1050 | 0.0950 | 0.0975 | 524,265 | -0.00(-3.85%) |
Apr 04, 2022 | 0.1000 | 0.1046 | 0.1000 | 0.1014 | 769,774 | +0.00(+1.40%) |
Apr 01, 2022 | 0.1131 | 0.1131 | 0.1000 | 0.1000 | 584,385 | -0.01(-13.04%) |
Mar 31, 2022 | 0.1021 | 0.1200 | 0.0800 | 0.1150 | 2,378,033 | -0.01(-7.41%) |
Mar 30, 2022 | 0.1460 | 0.1460 | 0.1200 | 0.1242 | 733,772 | -0.02(-11.29%) |
Mar 29, 2022 | 0.1460 | 0.1464 | 0.1355 | 0.1400 | 231,338 | -0.00(-1.13%) |
Mar 28, 2022 | 0.1355 | 0.1500 | 0.1355 | 0.1416 | 475,167 | +0.01(+6.07%) |
Mar 25, 2022 | 0.1294 | 0.1363 | 0.1255 | 0.1335 | 208,053 | +0.01(+6.37%) |
Mar 24, 2022 | 0.1200 | 0.1340 | 0.1200 | 0.1255 | 371,742 | +0.00(+1.29%) |
Mar 23, 2022 | 0.1350 | 0.1439 | 0.1239 | 0.1239 | 35,505 | -0.01(-4.69%) |
Mar 22, 2022 | 0.1200 | 0.1300 | 0.1149 | 0.1300 | 624,965 | +0.02(+16.07%) |
Mar 21, 2022 | 0.1192 | 0.1200 | 0.1102 | 0.1120 | 365,627 | -0.00(-2.27%) |
Mar 18, 2022 | 0.1237 | 0.1266 | 0.1051 | 0.1146 | 1,018,986 | -0.01(-4.50%) |
Mar 17, 2022 | 0.1231 | 0.1334 | 0.1195 | 0.1200 | 282,269 | -0.00(-0.08%) |
Mar 16, 2022 | 0.1295 | 0.1296 | 0.1193 | 0.1201 | 881,451 | -0.00(-3.92%) |
Mar 15, 2022 | 0.1210 | 0.1390 | 0.1150 | 0.1250 | 600,266 | +0.00(+3.31%) |
Mar 14, 2022 | 0.1312 | 0.1312 | 0.1200 | 0.1210 | 291,880 | +0.00(+0.83%) |
Mar 11, 2022 | 0.1350 | 0.1374 | 0.1200 | 0.1200 | 259,228 | -0.02(-11.89%) |
Mar 10, 2022 | 0.1375 | 0.1400 | 0.1262 | 0.1362 | 178,517 | -0.01(-3.61%) |
Mar 09, 2022 | 0.1240 | 0.1478 | 0.1180 | 0.1413 | 517,213 | +0.02(+13.95%) |
Mar 08, 2022 | 0.1281 | 0.1390 | 0.1180 | 0.1240 | 1,104,357 | -0.01(-7.74%) |
Mar 07, 2022 | 0.1310 | 0.1470 | 0.1251 | 0.1344 | 476,623 | +0.00(+1.90%) |
Mar 04, 2022 | 0.1350 | 0.1430 | 0.1251 | 0.1319 | 397,093 | -0.00(-1.57%) |
Mar 03, 2022 | 0.1408 | 0.1455 | 0.1305 | 0.1340 | 244,075 | -0.01(-9.58%) |
Mar 02, 2022 | 0.1461 | 0.1570 | 0.1440 | 0.1482 | 288,447 | +0.00(+0.07%) |
Mar 01, 2022 | 0.1425 | 0.1565 | 0.1400 | 0.1481 | 492,116 | -0.00(-1.27%) |
Feb 28, 2022 | 0.1445 | 0.1600 | 0.1310 | 0.1500 | 625,235 | +0.00(+2.04%) |
Feb 25, 2022 | 0.1420 | 0.1525 | 0.1421 | 0.1470 | 89,515 | +0.00(+0.68%) |
Feb 24, 2022 | 0.1400 | 0.1460 | 0.1175 | 0.1460 | 719,908 | +0.01(+4.29%) |
Feb 23, 2022 | 0.1459 | 0.1468 | 0.1390 | 0.1400 | 332,335 | +0.00(+0.00%) |
Feb 22, 2022 | 0.1454 | 0.1459 | 0.1390 | 0.1400 | 136,944 | -0.00(-1.55%) |
Feb 18, 2022 | 0.1422 | 0 | -0.01(-4.82%) | |||
Feb 17, 2022 | 0.1505 | 0.1600 | 0.1422 | 0.1494 | 203,475 | -0.00(-0.80%) |
Feb 16, 2022 | 0.1570 | 0.1575 | 0.1422 | 0.1506 | 90,346 | -0.00(-2.84%) |
Feb 15, 2022 | 0.1500 | 0.1748 | 0.1390 | 0.1550 | 259,620 | +0.01(+10.71%) |
Feb 14, 2022 | 0.1599 | 0.1600 | 0.1380 | 0.1400 | 359,739 | -0.00(-3.38%) |
Feb 11, 2022 | 0.1650 | 0.1650 | 0.1415 | 0.1449 | 501,360 | -0.01(-4.17%) |
Feb 10, 2022 | 0.1616 | 0.1639 | 0.1512 | 0.1512 | 274,216 | -0.01(-4.30%) |
Feb 09, 2022 | 0.1570 | 0.1680 | 0.1570 | 0.1580 | 488,307 | -0.00(-2.17%) |
Feb 08, 2022 | 0.1635 | 0.1649 | 0.1570 | 0.1615 | 207,445 | +0.00(+0.94%) |
Feb 07, 2022 | 0.1711 | 0.1800 | 0.1600 | 0.1600 | 621,971 | -0.01(-4.76%) |
Feb 04, 2022 | 0.1552 | 0.1680 | 0.1528 | 0.1680 | 1,203,029 | +0.02(+11.48%) |
Feb 03, 2022 | 0.1643 | 0.1507 | 183,775 | -0.02(-10.56%) | ||
Feb 02, 2022 | 0.1749 | 0.1749 | 0.1620 | 0.1685 | 216,650 | -0.01(-3.71%) |