Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.1460 | 0.1623 | 0.1460 | 0.1520 | 36,204 | -0.00(-1.94%) |
May 27, 2022 | 0.1550 | 0.1550 | 0.1490 | 0.1550 | 47,700 | +0.00(+0.00%) |
May 26, 2022 | 0.1586 | 0.1590 | 0.1549 | 0.1550 | 46,372 | +0.01(+4.03%) |
May 25, 2022 | 0.1577 | 0.1577 | 0.1490 | 0.1490 | 22,222 | -0.00(-1.97%) |
May 24, 2022 | 0.1500 | 0.1520 | 0.1500 | 0.1520 | 20,000 | +0.00(+1.33%) |
May 20, 2022 | 0.1500 | 0 | +0.00(+1.15%) | |||
May 19, 2022 | 0.1525 | 0.1600 | 0.1404 | 0.1483 | 122,427 | -0.00(-1.13%) |
May 18, 2022 | 0.1323 | 0.1526 | 0.1323 | 0.1500 | 98,816 | -0.01(-6.25%) |
May 17, 2022 | 0.1680 | 0.1680 | 0.1575 | 0.1600 | 34,125 | +0.00(+0.00%) |
May 16, 2022 | 0.1700 | 0.1700 | 0.1550 | 0.1600 | 47,519 | -0.00(-1.54%) |
May 13, 2022 | 0.1624 | 0.1657 | 0.1450 | 0.1625 | 159,793 | -0.02(-9.62%) |
May 12, 2022 | 0.1215 | 0.1798 | 0.1135 | 0.1798 | 236,907 | +0.05(+41.02%) |
May 11, 2022 | 0.1500 | 0.1500 | 0.1275 | 0.1275 | 153,216 | +0.00(+2.82%) |
May 10, 2022 | 0.1300 | 0.1400 | 0.1130 | 0.1240 | 204,295 | -0.02(-11.43%) |
May 09, 2022 | 0.1500 | 0.1588 | 0.1301 | 0.1400 | 345,298 | -0.01(-6.79%) |
May 06, 2022 | 0.1550 | 0.1588 | 0.1502 | 0.1502 | 91,602 | -0.00(-1.83%) |
May 05, 2022 | 0.1645 | 0.1672 | 0.1500 | 0.1530 | 158,998 | -0.02(-11.10%) |
May 04, 2022 | 0.1665 | 0.1750 | 0.1630 | 0.1721 | 24,252 | +0.00(+2.68%) |
May 03, 2022 | 0.1909 | 0.1909 | 0.1676 | 0.1676 | 9,200 | +0.01(+7.44%) |
May 02, 2022 | 0.1630 | 0.1771 | 0.1510 | 0.1560 | 121,276 | -0.01(-8.18%) |
Apr 29, 2022 | 0.1880 | 0.1943 | 0.1699 | 0.1699 | 177,443 | -0.02(-10.58%) |
Apr 28, 2022 | 0.1860 | 0.1910 | 0.1860 | 0.1900 | 124,926 | +0.01(+5.56%) |
Apr 27, 2022 | 0.2032 | 0.2032 | 0.1700 | 0.1800 | 170,635 | +0.01(+5.88%) |
Apr 26, 2022 | 0.1706 | 0.1800 | 0.1650 | 0.1700 | 132,071 | -0.02(-10.53%) |
Apr 25, 2022 | 0.1675 | 0.2000 | 0.1610 | 0.1900 | 263,922 | +0.01(+2.87%) |
Apr 22, 2022 | 0.1800 | 0.2043 | 0.1701 | 0.1847 | 274,647 | -0.01(-4.00%) |
Apr 21, 2022 | 0.1799 | 0.2046 | 0.1733 | 0.1924 | 81,600 | -0.00(-1.33%) |
Apr 20, 2022 | 0.1944 | 0.2100 | 0.1900 | 0.1950 | 74,160 | +0.01(+7.73%) |
Apr 19, 2022 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 1,000 | -0.01(-4.23%) |
Apr 18, 2022 | 0.1890 | 0.2000 | 0.1890 | 0.1890 | 92,695 | -0.01(-5.41%) |
Apr 14, 2022 | 0.1813 | 0.1999 | 0.1813 | 0.1998 | 35,200 | +0.02(+10.08%) |
Apr 13, 2022 | 0.1610 | 0.1815 | 0.1610 | 0.1815 | 140,730 | +0.01(+6.14%) |
Apr 12, 2022 | 0.1773 | 0.1773 | 0.1680 | 0.1710 | 9,250 | +0.01(+3.64%) |
Apr 11, 2022 | 0.1705 | 0.1800 | 0.1538 | 0.1650 | 68,411 | +0.01(+3.13%) |
Apr 08, 2022 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 168,535 | +0.01(+6.17%) |
Apr 07, 2022 | 0.1550 | 0.1700 | 0.1507 | 0.1507 | 214,000 | -0.01(-4.01%) |
Apr 06, 2022 | 0.1759 | 0.1759 | 0.1550 | 0.1570 | 160,700 | -0.01(-8.19%) |
Apr 05, 2022 | 0.1832 | 0.1832 | 0.1700 | 0.1710 | 2,400 | -0.00(-0.58%) |
Apr 04, 2022 | 0.1754 | 0.1800 | 0.1680 | 0.1720 | 101,754 | -0.00(-2.27%) |
Apr 01, 2022 | 0.1636 | 0.1770 | 0.1636 | 0.1760 | 60,743 | +0.01(+3.53%) |
Mar 31, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 82,900 | -0.00(-1.39%) |
Mar 30, 2022 | 0.1678 | 0.1788 | 0.1678 | 0.1724 | 59,755 | +0.00(+2.62%) |
Mar 29, 2022 | 0.1370 | 0.1680 | 0.1079 | 0.1680 | 244,476 | +0.02(+15.07%) |
Mar 28, 2022 | 0.1456 | 0.1500 | 0.1414 | 0.1460 | 34,731 | -0.00(-1.28%) |
Mar 25, 2022 | 0.1512 | 0.1512 | 0.1460 | 0.1479 | 72,093 | -0.00(-2.38%) |
Mar 24, 2022 | 0.1500 | 0.1566 | 0.1499 | 0.1515 | 113,300 | +0.00(+1.00%) |
Mar 23, 2022 | 0.1405 | 0.1500 | 0.1405 | 0.1500 | 83,750 | +0.00(+1.63%) |
Mar 22, 2022 | 0.1530 | 0.1600 | 0.1395 | 0.1476 | 99,000 | -0.00(-1.60%) |
Mar 21, 2022 | 0.1490 | 0.1530 | 0.1445 | 0.1500 | 141,500 | +0.01(+7.14%) |
Mar 18, 2022 | 0.1500 | 0.1525 | 0.1400 | 0.1400 | 171,241 | -0.01(-9.21%) |
Mar 17, 2022 | 0.1546 | 0.1590 | 0.1410 | 0.1542 | 73,091 | +0.02(+10.78%) |
Mar 16, 2022 | 0.1400 | 0.1450 | 0.1391 | 0.1392 | 53,500 | -0.00(-0.57%) |
Mar 15, 2022 | 0.1400 | 0.1486 | 0.1357 | 0.1400 | 59,750 | -0.00(-2.10%) |
Mar 14, 2022 | 0.1425 | 0.1500 | 0.1398 | 0.1430 | 144,538 | +0.00(+2.14%) |
Mar 11, 2022 | 0.1456 | 0.1500 | 0.1400 | 0.1400 | 101,225 | -0.01(-6.67%) |
Mar 10, 2022 | 0.1360 | 0.1500 | 0.1360 | 0.1500 | 277,538 | +0.02(+11.94%) |
Mar 09, 2022 | 0.1190 | 0.1499 | 0.1190 | 0.1340 | 157,597 | +0.01(+8.06%) |
Mar 08, 2022 | 0.1228 | 0.1306 | 0.1169 | 0.1240 | 151,950 | +0.00(+3.42%) |
Mar 07, 2022 | 0.1101 | 0.1234 | 0.0800 | 0.1199 | 290,095 | +0.00(+0.76%) |
Mar 04, 2022 | 0.1162 | 0.1190 | 0.1162 | 0.1190 | 79,275 | +0.00(+2.50%) |
Mar 03, 2022 | 0.1159 | 0.1165 | 0.1150 | 0.1161 | 153,531 | -0.00(-0.09%) |
Mar 02, 2022 | 0.1120 | 0.1222 | 0.1088 | 0.1162 | 269,850 | -0.00(-3.97%) |