Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0474 | 0.0474 | 0.0437 | 0.0450 | 208,947 | +0.00(+1.58%) |
May 27, 2022 | 0.0431 | 0.0495 | 0.0412 | 0.0443 | 414,362 | -0.00(-1.34%) |
May 26, 2022 | 0.0412 | 0.0457 | 0.0412 | 0.0449 | 126,770 | +0.00(+9.25%) |
May 25, 2022 | 0.0440 | 0.0440 | 0.0411 | 0.0411 | 25,590 | +0.00(+7.59%) |
May 24, 2022 | 0.0382 | 0.0468 | 0.0372 | 0.0382 | 87,010 | -0.00(-4.26%) |
May 23, 2022 | 0.0420 | 0.0420 | 0.0399 | 0.0399 | 41,900 | -0.00(-5.00%) |
May 20, 2022 | 0.0381 | 0.0425 | 0.0377 | 0.0420 | 85,356 | +0.00(+10.53%) |
May 19, 2022 | 0.0378 | 0.0470 | 0.0337 | 0.0380 | 678,010 | -0.00(-3.31%) |
May 18, 2022 | 0.0366 | 0.0393 | 0.0366 | 0.0393 | 15,690 | +0.00(+0.00%) |
May 17, 2022 | 0.0355 | 0.0393 | 0.0355 | 0.0393 | 30,851 | +0.00(+6.22%) |
May 16, 2022 | 0.0373 | 0.0395 | 0.0340 | 0.0370 | 77,040 | +0.00(+0.82%) |
May 13, 2022 | 0.0390 | 0.0410 | 0.0363 | 0.0367 | 52,450 | -0.00(-5.90%) |
May 12, 2022 | 0.0350 | 0.0390 | 0.0330 | 0.0390 | 123,803 | -0.00(-4.88%) |
May 11, 2022 | 0.0410 | 0.0410 | 0.0376 | 0.0410 | 27,400 | +0.00(+10.22%) |
May 10, 2022 | 0.0370 | 0.0390 | 0.0360 | 0.0372 | 156,400 | +0.00(+3.33%) |
May 09, 2022 | 0.0370 | 0.0435 | 0.0330 | 0.0360 | 483,509 | -0.01(-21.05%) |
May 06, 2022 | 0.0448 | 0.0467 | 0.0400 | 0.0456 | 104,771 | -0.00(-0.22%) |
May 05, 2022 | 0.0420 | 0.0459 | 0.0412 | 0.0457 | 35,250 | +0.01(+26.59%) |
May 04, 2022 | 0.0470 | 0.0470 | 0.0361 | 0.0361 | 18,540 | -0.00(-9.75%) |
May 03, 2022 | 0.0412 | 0.0430 | 0.0400 | 0.0400 | 40,028 | -0.00(-7.62%) |
May 02, 2022 | 0.0350 | 0.0468 | 0.0350 | 0.0433 | 10,204 | +0.00(+7.71%) |
Apr 29, 2022 | 0.0382 | 0.0457 | 0.0382 | 0.0402 | 20,658 | -0.00(-6.51%) |
Apr 28, 2022 | 0.0427 | 0.0430 | 0.0427 | 0.0430 | 4,240 | +0.00(+0.00%) |
Apr 27, 2022 | 0.0400 | 0.0432 | 0.0360 | 0.0430 | 139,657 | +0.00(+7.23%) |
Apr 26, 2022 | 0.0413 | 0.0425 | 0.0401 | 0.0401 | 32,882 | +0.00(+0.25%) |
Apr 25, 2022 | 0.0429 | 0.0429 | 0.0400 | 0.0400 | 95,268 | -0.00(-4.99%) |
Apr 22, 2022 | 0.0423 | 0.0426 | 0.0421 | 0.0421 | 165,650 | -0.00(-4.75%) |
Apr 21, 2022 | 0.0446 | 0.0448 | 0.0423 | 0.0442 | 137,041 | -0.00(-4.33%) |
Apr 20, 2022 | 0.0465 | 0.0480 | 0.0446 | 0.0462 | 152,800 | +0.00(+2.67%) |
Apr 19, 2022 | 0.0453 | 0.0464 | 0.0437 | 0.0450 | 255,546 | -0.00(-3.43%) |
Apr 18, 2022 | 0.0451 | 0.0490 | 0.0451 | 0.0466 | 8,690 | -0.00(-6.05%) |
Apr 14, 2022 | 0.0427 | 0.0507 | 0.0427 | 0.0496 | 318,600 | +0.00(+1.22%) |
Apr 13, 2022 | 0.0401 | 0.0530 | 0.0400 | 0.0490 | 1,740,263 | +0.01(+20.99%) |
Apr 12, 2022 | 0.0423 | 0.0438 | 0.0405 | 0.0405 | 116,350 | -0.00(-1.22%) |
Apr 11, 2022 | 0.0466 | 0.0489 | 0.0408 | 0.0410 | 220,970 | -0.01(-13.87%) |
Apr 08, 2022 | 0.0409 | 0.0476 | 0.0409 | 0.0476 | 290,811 | +0.00(+5.78%) |
Apr 07, 2022 | 0.0464 | 0.0464 | 0.0409 | 0.0450 | 63,095 | +0.00(+1.12%) |
Apr 06, 2022 | 0.0413 | 0.0473 | 0.0406 | 0.0445 | 15,200 | +0.00(+5.95%) |
Apr 05, 2022 | 0.0438 | 0.0460 | 0.0420 | 0.0420 | 121,059 | -0.00(-7.89%) |
Apr 04, 2022 | 0.0439 | 0.0456 | 0.0401 | 0.0456 | 91,476 | +0.00(+3.87%) |
Apr 01, 2022 | 0.0450 | 0.0475 | 0.0421 | 0.0439 | 224,848 | -0.00(-2.44%) |
Mar 31, 2022 | 0.0475 | 0.0475 | 0.0450 | 0.0450 | 131,345 | -0.00(-2.17%) |
Mar 30, 2022 | 0.0461 | 0.0533 | 0.0446 | 0.0460 | 726,738 | -0.00(-8.91%) |
Mar 29, 2022 | 0.0482 | 0.0511 | 0.0423 | 0.0505 | 58,722 | +0.00(+8.14%) |
Mar 28, 2022 | 0.0487 | 0.0487 | 0.0430 | 0.0467 | 60,555 | +0.00(+1.30%) |
Mar 25, 2022 | 0.0426 | 0.0524 | 0.0426 | 0.0461 | 84,651 | -0.00(-7.06%) |
Mar 24, 2022 | 0.0450 | 0.0496 | 0.0450 | 0.0496 | 33,165 | +0.00(+9.01%) |
Mar 23, 2022 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 15,150 | -0.00(-0.44%) |
Mar 22, 2022 | 0.0445 | 0.0532 | 0.0423 | 0.0457 | 257,200 | -0.00(-1.93%) |
Mar 21, 2022 | 0.0446 | 0.0466 | 0.0423 | 0.0466 | 43,465 | -0.00(-4.31%) |
Mar 18, 2022 | 0.0457 | 0.0489 | 0.0420 | 0.0487 | 159,834 | +0.00(+10.93%) |
Mar 17, 2022 | 0.0450 | 0.0459 | 0.0437 | 0.0439 | 36,700 | +0.00(+4.52%) |
Mar 16, 2022 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 60,381 | -0.00(-2.33%) |
Mar 15, 2022 | 0.0475 | 0.0475 | 0.0411 | 0.0430 | 78,032 | +0.00(+4.88%) |
Mar 14, 2022 | 0.0402 | 0.0425 | 0.0400 | 0.0410 | 123,223 | +0.00(+2.24%) |
Mar 11, 2022 | 0.0426 | 0.0449 | 0.0401 | 0.0401 | 92,755 | -0.00(-3.37%) |
Mar 10, 2022 | 0.0447 | 0.0447 | 0.0385 | 0.0415 | 92,100 | -0.00(-9.39%) |
Mar 09, 2022 | 0.0458 | 0.0458 | 0.0400 | 0.0458 | 229,360 | -0.00(-6.53%) |
Mar 08, 2022 | 0.0411 | 0.0510 | 0.0411 | 0.0490 | 224,483 | +0.00(+9.38%) |
Mar 07, 2022 | 0.0451 | 0.0451 | 0.0412 | 0.0448 | 172,836 | -0.00(-2.18%) |
Mar 04, 2022 | 0.0460 | 0.0460 | 0.0453 | 0.0458 | 132,698 | -0.00(-1.08%) |
Mar 03, 2022 | 0.0451 | 0.0489 | 0.0451 | 0.0463 | 243,008 | +0.00(+2.66%) |
Mar 02, 2022 | 0.0515 | 0.0548 | 0.0448 | 0.0451 | 922,578 | -0.01(-20.88%) |