Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0154 | 0.0159 | 0.0136 | 0.0148 | 3,420,830 | +0.00(+4.96%) |
May 27, 2022 | 0.0123 | 0.0142 | 0.0121 | 0.0141 | 5,232,900 | +0.00(+15.57%) |
May 26, 2022 | 0.0130 | 0.0130 | 0.0122 | 0.0122 | 1,019,735 | -0.00(-2.40%) |
May 25, 2022 | 0.0126 | 0.0130 | 0.0120 | 0.0125 | 647,782 | +0.00(+0.81%) |
May 24, 2022 | 0.0130 | 0.0130 | 0.0121 | 0.0124 | 331,990 | +0.00(+2.48%) |
May 23, 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0121 | 1,332,376 | -0.00(-3.20%) |
May 20, 2022 | 0.0125 | 0.0125 | 0.0118 | 0.0125 | 1,967,518 | +0.00(+0.00%) |
May 19, 2022 | 0.0123 | 0.0130 | 0.0120 | 0.0125 | 834,922 | +0.00(+3.31%) |
May 18, 2022 | 0.0124 | 0.0135 | 0.0120 | 0.0121 | 2,052,395 | -0.00(-1.63%) |
May 17, 2022 | 0.0138 | 0.0138 | 0.0116 | 0.0123 | 6,249,786 | -0.00(-3.15%) |
May 16, 2022 | 0.0150 | 0.0150 | 0.0111 | 0.0127 | 1,463,446 | -0.00(-3.79%) |
May 13, 2022 | 0.0150 | 0.0150 | 0.0122 | 0.0132 | 1,668,627 | +0.00(+6.45%) |
May 12, 2022 | 0.0150 | 0.0150 | 0.0124 | 0.0124 | 3,782,173 | -0.00(-5.34%) |
May 11, 2022 | 0.0138 | 0.0139 | 0.0126 | 0.0131 | 1,860,424 | +0.00(+0.77%) |
May 10, 2022 | 0.0144 | 0.0144 | 0.0120 | 0.0130 | 2,542,427 | +0.00(+0.00%) |
May 09, 2022 | 0.0149 | 0.0149 | 0.0120 | 0.0130 | 5,339,303 | -0.00(-3.70%) |
May 06, 2022 | 0.0151 | 0.0152 | 0.0126 | 0.0135 | 3,875,663 | -0.00(-3.57%) |
May 05, 2022 | 0.0148 | 0.0155 | 0.0130 | 0.0140 | 3,602,956 | -0.00(-2.78%) |
May 04, 2022 | 0.0123 | 0.0157 | 0.0123 | 0.0144 | 4,584,496 | +0.00(+17.07%) |
May 03, 2022 | 0.0121 | 0.0138 | 0.0113 | 0.0123 | 1,727,450 | +0.00(+4.24%) |
May 02, 2022 | 0.0113 | 0.0130 | 0.0113 | 0.0118 | 5,010,341 | +0.00(+2.61%) |
Apr 29, 2022 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 5,422,713 | -0.00(-7.26%) |
Apr 28, 2022 | 0.0136 | 0.0138 | 0.0123 | 0.0124 | 7,372,137 | -0.00(-5.34%) |
Apr 27, 2022 | 0.0128 | 0.0133 | 0.0125 | 0.0131 | 5,187,606 | +0.00(+3.15%) |
Apr 26, 2022 | 0.0136 | 0.0139 | 0.0126 | 0.0127 | 7,442,350 | -0.00(-4.51%) |
Apr 25, 2022 | 0.0140 | 0.0147 | 0.0132 | 0.0133 | 4,833,780 | -0.00(-1.48%) |
Apr 22, 2022 | 0.0144 | 0.0149 | 0.0134 | 0.0135 | 4,717,920 | -0.00(-3.57%) |
Apr 21, 2022 | 0.0143 | 0.0150 | 0.0138 | 0.0140 | 3,177,138 | +0.00(+0.00%) |
Apr 20, 2022 | 0.0144 | 0.0157 | 0.0140 | 0.0140 | 7,150,598 | -0.00(-0.71%) |
Apr 19, 2022 | 0.0148 | 0.0149 | 0.0136 | 0.0141 | 3,182,585 | -0.00(-1.40%) |
Apr 18, 2022 | 0.0153 | 0.0160 | 0.0138 | 0.0143 | 3,420,062 | +0.00(+0.70%) |
Apr 14, 2022 | 0.0140 | 0.0148 | 0.0134 | 0.0142 | 5,596,198 | +0.00(+2.90%) |
Apr 13, 2022 | 0.0140 | 0.0155 | 0.0130 | 0.0138 | 9,378,896 | -0.00(-0.72%) |
Apr 12, 2022 | 0.0140 | 0.0155 | 0.0135 | 0.0139 | 6,367,064 | -0.00(-0.71%) |
Apr 11, 2022 | 0.0163 | 0.0169 | 0.0135 | 0.0140 | 17,231,280 | -0.00(-14.63%) |
Apr 08, 2022 | 0.0159 | 0.0181 | 0.0157 | 0.0164 | 5,995,832 | -0.00(-0.61%) |
Apr 07, 2022 | 0.0180 | 0.0200 | 0.0158 | 0.0165 | 7,102,204 | -0.00(-10.81%) |
Apr 06, 2022 | 0.0160 | 0.0186 | 0.0160 | 0.0185 | 9,684,337 | +0.00(+10.12%) |
Apr 05, 2022 | 0.0171 | 0.0194 | 0.0160 | 0.0168 | 7,195,938 | -0.00(-3.45%) |
Apr 04, 2022 | 0.0165 | 0.0199 | 0.0160 | 0.0174 | 12,083,195 | +0.00(+5.45%) |
Apr 01, 2022 | 0.0193 | 0.0210 | 0.0157 | 0.0165 | 23,858,412 | -0.00(-16.67%) |
Mar 31, 2022 | 0.0198 | 0.0210 | 0.0185 | 0.0198 | 19,621,240 | +0.00(+3.13%) |
Mar 30, 2022 | 0.0230 | 0.0239 | 0.0190 | 0.0192 | 14,476,652 | -0.00(-16.52%) |
Mar 29, 2022 | 0.0230 | 0.0255 | 0.0211 | 0.0230 | 6,544,650 | +0.00(+1.77%) |
Mar 28, 2022 | 0.0264 | 0.0264 | 0.0221 | 0.0226 | 11,553,570 | -0.00(-13.74%) |
Mar 25, 2022 | 0.0260 | 0.0270 | 0.0247 | 0.0262 | 3,526,051 | -0.00(-2.96%) |
Mar 24, 2022 | 0.0275 | 0.0299 | 0.0252 | 0.0270 | 3,897,783 | +0.00(+1.50%) |
Mar 23, 2022 | 0.0275 | 0.0285 | 0.0266 | 0.0266 | 2,167,501 | -0.00(-5.00%) |
Mar 22, 2022 | 0.0280 | 0.0295 | 0.0270 | 0.0280 | 4,699,474 | -0.00(-3.45%) |
Mar 21, 2022 | 0.0309 | 0.0320 | 0.0290 | 0.0290 | 3,619,409 | -0.00(-3.33%) |
Mar 18, 2022 | 0.0320 | 0.0320 | 0.0288 | 0.0300 | 1,936,181 | +0.00(+0.33%) |
Mar 17, 2022 | 0.0285 | 0.0310 | 0.0285 | 0.0299 | 2,669,975 | -0.00(-5.08%) |
Mar 16, 2022 | 0.0295 | 0.0320 | 0.0290 | 0.0315 | 2,369,899 | +0.00(+10.53%) |
Mar 15, 2022 | 0.0288 | 0.0300 | 0.0270 | 0.0285 | 2,382,528 | +0.00(+9.20%) |
Mar 14, 2022 | 0.0264 | 0.0310 | 0.0261 | 0.0261 | 2,174,498 | -0.00(-13.00%) |
Mar 11, 2022 | 0.0290 | 0.0310 | 0.0279 | 0.0300 | 4,795,614 | +0.00(+15.38%) |
Mar 10, 2022 | 0.0260 | 0.0280 | 0.0231 | 0.0260 | 2,700,149 | +0.00(+1.96%) |
Mar 09, 2022 | 0.0270 | 0.0287 | 0.0250 | 0.0255 | 3,386,726 | +0.00(+1.59%) |
Mar 08, 2022 | 0.0269 | 0.0290 | 0.0230 | 0.0251 | 10,946,629 | -0.00(-1.95%) |
Mar 07, 2022 | 0.0290 | 0.0290 | 0.0250 | 0.0256 | 7,729,991 | -0.00(-11.42%) |
Mar 04, 2022 | 0.0311 | 0.0311 | 0.0280 | 0.0289 | 1,106,895 | -0.00(-3.02%) |
Mar 03, 2022 | 0.0330 | 0.0330 | 0.0251 | 0.0298 | 3,743,522 | -0.00(-9.70%) |
Mar 02, 2022 | 0.0275 | 0.0333 | 0.0270 | 0.0330 | 3,708,991 | +0.01(+20.44%) |