Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0.1058 | 0 | -0.02(-15.70%) | |||
Mar 29, 2023 | 0.1289 | 0.1300 | 0.1231 | 0.1255 | 508,647 | -0.01(-5.64%) |
Mar 28, 2023 | 0.1392 | 0.1450 | 0.1251 | 0.1330 | 629,876 | -0.01(-5.00%) |
Mar 27, 2023 | 0.1450 | 0.1450 | 0.1242 | 0.1400 | 849,185 | +0.01(+9.72%) |
Mar 24, 2023 | 0.1387 | 0.1399 | 0.1170 | 0.1276 | 1,229,422 | -0.01(-3.77%) |
Mar 23, 2023 | 0.1225 | 0.1400 | 0.1212 | 0.1326 | 3,536,422 | +0.00(+2.55%) |
Mar 22, 2023 | 0.1100 | 0.1580 | 0.1082 | 0.1293 | 6,238,213 | +0.02(+19.61%) |
Mar 21, 2023 | 0.1080 | 0.1180 | 0.1050 | 0.1081 | 1,439,819 | -0.01(-8.00%) |
Mar 20, 2023 | 0.1000 | 0.1649 | 0.1000 | 0.1175 | 8,323,584 | +0.02(+17.38%) |
Mar 17, 2023 | 0.1140 | 0.1200 | 0.1001 | 0.1001 | 1,367,201 | -0.02(-19.92%) |
Mar 16, 2023 | 0.1300 | 0.1469 | 0.1073 | 0.1250 | 1,915,438 | -0.01(-7.41%) |
Mar 15, 2023 | 0.1400 | 0.2269 | 0.1185 | 0.1350 | 11,724,076 | -0.00(-1.68%) |
Mar 14, 2023 | 0.1630 | 0.1695 | 0.1115 | 0.1373 | 1,629,929 | -0.03(-19.24%) |
Mar 13, 2023 | 0.1684 | 0.1958 | 0.1630 | 0.1700 | 235,354 | +0.00(+0.95%) |
Mar 10, 2023 | 0.1771 | 0.1847 | 0.1650 | 0.1684 | 128,474 | -0.01(-5.61%) |
Mar 09, 2023 | 0.2022 | 0.2199 | 0.1638 | 0.1784 | 403,331 | -0.03(-15.05%) |
Mar 08, 2023 | 0.2022 | 0.2199 | 0.2000 | 0.2100 | 113,357 | +0.00(+0.14%) |
Mar 07, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2097 | 50,477 | -0.01(-5.75%) |
Mar 06, 2023 | 0.2200 | 0.2246 | 0.2010 | 0.2225 | 79,412 | +0.00(+1.14%) |
Mar 03, 2023 | 0.2200 | 0.2225 | 0.2009 | 0.2200 | 315,236 | +0.02(+10.00%) |
Mar 02, 2023 | 0.1900 | 0.2049 | 0.1901 | 0.2000 | 248,525 | +0.00(+2.25%) |
Mar 01, 2023 | 0.1700 | 0.2099 | 0.1650 | 0.1956 | 701,646 | +0.03(+19.05%) |
Feb 28, 2023 | 0.1680 | 0.1680 | 0.1570 | 0.1643 | 100,125 | +0.00(+2.69%) |
Feb 27, 2023 | 0.1800 | 0.1788 | 0.1507 | 0.1600 | 420,377 | -0.02(-11.50%) |
Feb 24, 2023 | 0.1811 | 0.1811 | 0.1756 | 0.1808 | 203,016 | -0.01(-5.78%) |
Feb 23, 2023 | 0.2000 | 0.2000 | 0.1801 | 0.1919 | 81,485 | +0.00(+1.00%) |
Feb 22, 2023 | 0.1975 | 0.2064 | 0.1810 | 0.1900 | 224,353 | -0.01(-5.14%) |
Feb 21, 2023 | 0.2300 | 0.2300 | 0.1976 | 0.2003 | 171,295 | -0.01(-6.79%) |
Feb 17, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2149 | 76,966 | +0.00(+0.37%) |
Feb 16, 2023 | 0.2093 | 0.2169 | 0.2060 | 0.2141 | 42,631 | +0.00(+0.61%) |
Feb 15, 2023 | 0.2100 | 0.2178 | 0.2032 | 0.2128 | 96,863 | -0.01(-2.39%) |
Feb 14, 2023 | 0.2183 | 0.2183 | 0.2020 | 0.2180 | 151,023 | -0.00(-0.14%) |
Feb 13, 2023 | 0.2104 | 0.2197 | 0.2000 | 0.2183 | 222,447 | +0.01(+4.95%) |
Feb 10, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2080 | 351,906 | -0.01(-4.76%) |
Feb 09, 2023 | 0.2225 | 0.2312 | 0.2100 | 0.2184 | 251,806 | -0.01(-4.63%) |
Feb 08, 2023 | 0.2400 | 0.2470 | 0.2180 | 0.2290 | 283,260 | -0.01(-3.21%) |
Feb 07, 2023 | 0.2160 | 0.2389 | 0.1995 | 0.2366 | 604,782 | +0.02(+7.55%) |
Feb 06, 2023 | 0.2200 | 0.2498 | 0.2151 | 0.2200 | 894,563 | +0.01(+2.80%) |
Feb 03, 2023 | 0.2698 | 0.2698 | 0.2100 | 0.2140 | 2,332,662 | -0.05(-17.76%) |
Feb 02, 2023 | 0.2915 | 0.2979 | 0.2468 | 0.2602 | 512,228 | -0.02(-7.07%) |
Feb 01, 2023 | 0.2900 | 0.2999 | 0.2712 | 0.2800 | 205,961 | -0.00(-1.69%) |
Jan 31, 2023 | 0.2900 | 0.3100 | 0.2751 | 0.2848 | 260,020 | +0.00(+0.78%) |
Jan 30, 2023 | 0.3300 | 0.3300 | 0.2810 | 0.2826 | 426,859 | -0.06(-16.59%) |
Jan 27, 2023 | 0.3500 | 0.3500 | 0.3102 | 0.3388 | 7,338 | +0.01(+2.29%) |
Jan 26, 2023 | 0.3254 | 0.3345 | 0.3174 | 0.3312 | 28,968 | +0.01(+1.81%) |
Jan 25, 2023 | 0.3371 | 0.3403 | 0.3103 | 0.3253 | 32,131 | +0.00(+1.31%) |
Jan 24, 2023 | 0.3500 | 0.3749 | 0.3122 | 0.3211 | 40,276 | -0.02(-4.97%) |
Jan 23, 2023 | 0.3400 | 0.3400 | 0.3333 | 0.3379 | 44,448 | +0.00(+1.38%) |
Jan 20, 2023 | 0.3348 | 0.4100 | 0.3121 | 0.3333 | 342,575 | +0.01(+4.52%) |
Jan 19, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3189 | 46,509 | -0.01(-3.83%) |
Jan 18, 2023 | 0.3500 | 0.3699 | 0.3300 | 0.3316 | 18,989 | -0.02(-5.26%) |
Jan 17, 2023 | 0.3265 | 0.3531 | 0.3201 | 0.3500 | 14,569 | +0.02(+5.58%) |
Jan 13, 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3315 | 66,164 | -0.02(-6.62%) |
Jan 12, 2023 | 0.3350 | 0.3550 | 0.3152 | 0.3550 | 32,633 | +0.02(+7.51%) |
Jan 11, 2023 | 0.2903 | 0.3499 | 0.2903 | 0.3302 | 80,961 | +0.02(+8.01%) |
Jan 10, 2023 | 0.3461 | 0.3461 | 0.2901 | 0.3057 | 102,910 | -0.03(-10.09%) |
Jan 09, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | 187,032 | +0.00(+0.00%) |
Jan 06, 2023 | 0.3500 | 0.3500 | 0.3302 | 0.3400 | 23,899 | +0.01(+1.95%) |
Jan 05, 2023 | 0.3500 | 0.3600 | 0.3321 | 0.3335 | 79,712 | -0.02(-4.71%) |
Jan 04, 2023 | 0.3300 | 0.3500 | 0.3100 | 0.3500 | 132,974 | +0.02(+5.96%) |
Jan 03, 2023 | 0.3400 | 0.3400 | 0.2850 | 0.3303 | 66,660 | +0.02(+6.55%) |
Dec 30, 2022 | 0.2715 | 0.3400 | 0.2715 | 0.3100 | 520,925 | +0.03(+12.32%) |
Dec 29, 2022 | 0.2800 | 0.2998 | 0.2680 | 0.2760 | 337,631 | -0.00(-1.43%) |
Dec 28, 2022 | 0.2702 | 0.2898 | 0.2620 | 0.2800 | 289,303 | +0.01(+3.63%) |
Dec 27, 2022 | 0.2690 | 0.2896 | 0.2511 | 0.2702 | 160,985 | +0.02(+8.08%) |
Dec 23, 2022 | 0.2600 | 0.2702 | 0.2400 | 0.2500 | 226,869 | +0.00(+0.00%) |
Dec 22, 2022 | 0.2600 | 0.2845 | 0.2410 | 0.2500 | 205,620 | -0.01(-3.85%) |
Dec 21, 2022 | 0.2700 | 0.2900 | 0.2600 | 0.2600 | 95,063 | -0.01(-3.70%) |
Dec 20, 2022 | 0.2700 | 0.3000 | 0.2668 | 0.2700 | 312,197 | +0.00(+1.20%) |
Dec 19, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.2668 | 375,494 | +0.04(+16.10%) |
Dec 16, 2022 | 0.2800 | 0.3100 | 0.2298 | 0.2298 | 479,252 | -0.05(-17.93%) |
Dec 15, 2022 | 0.2800 | 0.3800 | 0.2800 | 0.2800 | 1,108,475 | +0.01(+3.32%) |
Dec 14, 2022 | 0.4100 | 0.5450 | 0.2710 | 0.2710 | 4,356,202 | -0.08(-22.24%) |
Dec 13, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3485 | 1,476,914 | +0.03(+9.90%) |
Dec 12, 2022 | 0.3299 | 0.3449 | 0.3000 | 0.3171 | 96,498 | -0.02(-5.74%) |
Dec 09, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3364 | 66,935 | +0.03(+8.52%) |
Dec 08, 2022 | 0.3202 | 0.3371 | 0.3100 | 0.3100 | 29,405 | -0.01(-3.13%) |
Dec 07, 2022 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 64,057 | +0.00(+0.79%) |
Dec 06, 2022 | 0.3600 | 0.3600 | 0.3100 | 0.3175 | 163,777 | -0.01(-4.22%) |
Dec 05, 2022 | 0.3400 | 0.3500 | 0.3312 | 0.3315 | 43,529 | -0.00(-1.34%) |
Dec 02, 2022 | 0.3500 | 0.3906 | 0.3300 | 0.3360 | 63,240 | -0.01(-3.92%) |
Dec 01, 2022 | 0.3789 | 0.3789 | 0.3491 | 0.3497 | 115,768 | -0.03(-7.68%) |
Nov 30, 2022 | 0.4000 | 0.4000 | 0.3676 | 0.3788 | 68,237 | +0.01(+3.05%) |
Nov 29, 2022 | 0.3890 | 0.3980 | 0.3676 | 0.3676 | 31,118 | -0.01(-3.82%) |
Nov 28, 2022 | 0.3990 | 0.3990 | 0.3801 | 0.3822 | 7,219 | -0.01(-3.07%) |
Nov 25, 2022 | 0.3676 | 0.3969 | 0.3676 | 0.3943 | 13,251 | -0.00(-1.18%) |
Nov 23, 2022 | 0.3700 | 0.3990 | 0.3700 | 0.3990 | 7,122 | +0.03(+8.72%) |
Nov 22, 2022 | 0.4030 | 0.4080 | 0.3600 | 0.3670 | 104,446 | -0.03(-8.48%) |
Nov 21, 2022 | 0.4197 | 0.4197 | 0.4002 | 0.4010 | 9,222 | -0.01(-1.98%) |
Nov 18, 2022 | 0.3911 | 0.4199 | 0.3911 | 0.4091 | 3,355 | -0.00(-0.10%) |
Nov 17, 2022 | 0.4250 | 0.4250 | 0.4095 | 0.4095 | 14,712 | -0.00(-0.51%) |
Nov 16, 2022 | 0.4280 | 0.4280 | 0.3980 | 0.4116 | 58,817 | -0.01(-2.40%) |
Nov 15, 2022 | 0.4300 | 0.4302 | 0.3900 | 0.4217 | 59,196 | +0.02(+5.29%) |
Nov 14, 2022 | 0.4077 | 0.4199 | 0.3900 | 0.4005 | 25,790 | -0.01(-3.47%) |
Nov 11, 2022 | 0.4000 | 0.4250 | 0.3900 | 0.4149 | 45,375 | +0.03(+7.46%) |
Nov 10, 2022 | 0.3700 | 0.3861 | 0.3700 | 0.3861 | 20,291 | +0.02(+4.35%) |
Nov 09, 2022 | 0.3523 | 0.3795 | 0.3500 | 0.3700 | 28,684 | -0.02(-5.13%) |
Nov 08, 2022 | 0.4100 | 0.4100 | 0.3760 | 0.3900 | 51,148 | -0.01(-3.68%) |
Nov 07, 2022 | 0.4000 | 0.4050 | 0.3900 | 0.4049 | 78,214 | -0.01(-3.02%) |
Nov 04, 2022 | 0.4300 | 0.4349 | 0.4050 | 0.4175 | 29,466 | -0.00(-0.22%) |
Nov 03, 2022 | 0.4001 | 0.4250 | 0.4001 | 0.4184 | 29,145 | +0.02(+4.60%) |
Nov 02, 2022 | 0.4158 | 0.4521 | 0.4000 | 0.4000 | 250,788 | -0.02(-4.76%) |