Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.3999 | 0.4200 | 0.3900 | 0.4149 | 83,867 | +0.00(+1.20%) |
Dec 29, 2022 | 0.4200 | 0.4200 | 0.2500 | 0.4100 | 381,871 | +0.00(+0.00%) |
Dec 28, 2022 | 0.4149 | 0.4300 | 0.4090 | 0.4100 | 39,372 | -0.01(-1.20%) |
Dec 27, 2022 | 0.4499 | 0.4499 | 0.4027 | 0.4150 | 94,322 | +0.01(+2.95%) |
Dec 23, 2022 | 0.4001 | 0.4500 | 0.4000 | 0.4031 | 183,792 | -0.01(-2.87%) |
Dec 22, 2022 | 0.4415 | 0.4500 | 0.4050 | 0.4150 | 171,819 | -0.02(-3.49%) |
Dec 21, 2022 | 0.4588 | 0.4588 | 0.4300 | 0.4300 | 113,207 | -0.02(-3.37%) |
Dec 20, 2022 | 0.4501 | 0.4780 | 0.4300 | 0.4450 | 89,946 | -0.01(-2.20%) |
Dec 19, 2022 | 0.5000 | 0.5000 | 0.4300 | 0.4550 | 227,967 | -0.04(-8.63%) |
Dec 16, 2022 | 0.5273 | 0.5300 | 0.4910 | 0.4980 | 394,311 | -0.03(-5.16%) |
Dec 15, 2022 | 0.5188 | 0.5400 | 0.5068 | 0.5251 | 100,539 | -0.02(-3.85%) |
Dec 14, 2022 | 0.5254 | 0.5599 | 0.5200 | 0.5461 | 225,680 | +0.00(+0.20%) |
Dec 13, 2022 | 0.5432 | 0.5600 | 0.5321 | 0.5450 | 109,120 | -0.02(-2.68%) |
Dec 12, 2022 | 0.5652 | 0.5956 | 0.5200 | 0.5600 | 363,417 | -0.03(-5.56%) |
Dec 09, 2022 | 0.6000 | 0.6250 | 0.5900 | 0.5930 | 288,650 | +0.02(+2.84%) |
Dec 08, 2022 | 0.5200 | 0.6200 | 0.5200 | 0.5766 | 770,880 | +0.07(+13.06%) |
Dec 07, 2022 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 333,116 | +0.04(+7.91%) |
Dec 06, 2022 | 0.4444 | 0.4880 | 0.4444 | 0.4726 | 660,656 | +0.03(+6.42%) |
Dec 05, 2022 | 0.4483 | 0.4519 | 0.4440 | 0.4441 | 168,253 | +0.00(+0.91%) |
Dec 02, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4401 | 333,558 | +0.01(+1.64%) |
Dec 01, 2022 | 0.4450 | 0.4500 | 0.4301 | 0.4330 | 175,058 | +0.00(+0.70%) |
Nov 30, 2022 | 0.4500 | 0.4696 | 0.4211 | 0.4300 | 364,925 | -0.02(-4.44%) |
Nov 29, 2022 | 0.4600 | 0.4710 | 0.4400 | 0.4500 | 422,236 | -0.00(-0.95%) |
Nov 28, 2022 | 0.4700 | 0.4841 | 0.4410 | 0.4543 | 393,879 | +0.00(+0.96%) |
Nov 25, 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 256,871 | +0.00(+0.00%) |
Nov 23, 2022 | 0.4400 | 0.4700 | 0.4223 | 0.4500 | 634,898 | -0.03(-5.46%) |
Nov 22, 2022 | 0.4820 | 0.5000 | 0.4500 | 0.4760 | 771,064 | -0.02(-4.80%) |
Nov 21, 2022 | 0.5500 | 0.5800 | 0.3700 | 0.5000 | 1,184,550 | -0.04(-7.75%) |
Nov 18, 2022 | 0.6000 | 0.6282 | 0.5400 | 0.5420 | 567,404 | -0.05(-8.94%) |
Nov 17, 2022 | 0.6100 | 0.6790 | 0.5952 | 0.5952 | 1,037,092 | +0.00(+0.05%) |
Nov 16, 2022 | 0.7000 | 0.7000 | 0.5804 | 0.5949 | 2,164,024 | -0.10(-14.23%) |
Nov 15, 2022 | 1.610 | 1.720 | 0.5100 | 0.6936 | 20,016,626 | -0.91(-56.65%) |
Nov 14, 2022 | 1.500 | 1.610 | 1.460 | 1.600 | 1,950,420 | +0.03(+1.91%) |
Nov 11, 2022 | 1.440 | 1.890 | 1.434 | 1.570 | 7,563,830 | +0.13(+9.03%) |
Nov 10, 2022 | 1.280 | 1.450 | 1.280 | 1.440 | 279,872 | +0.19(+15.20%) |
Nov 09, 2022 | 1.180 | 1.270 | 1.160 | 1.250 | 82,398 | +0.04(+3.31%) |
Nov 08, 2022 | 1.260 | 1.260 | 1.180 | 1.210 | 136,637 | -0.04(-3.36%) |
Nov 07, 2022 | 1.500 | 1.570 | 1.230 | 1.252 | 1,539,253 | -0.18(-12.44%) |
Nov 04, 2022 | 1.390 | 1.450 | 1.383 | 1.430 | 32,557 | -0.02(-1.38%) |
Nov 03, 2022 | 1.380 | 1.510 | 1.350 | 1.450 | 2,474,080 | +0.04(+2.84%) |
Nov 02, 2022 | 1.470 | 1.470 | 1.370 | 1.410 | 283,396 | -0.06(-4.08%) |
Nov 01, 2022 | 1.470 | 1.490 | 1.380 | 1.470 | 203,948 | +0.04(+2.80%) |
Oct 31, 2022 | 1.510 | 1.510 | 1.430 | 1.430 | 52,832 | -0.07(-4.67%) |
Oct 28, 2022 | 1.480 | 1.520 | 1.472 | 1.500 | 14,722 | +0.01(+0.67%) |
Oct 27, 2022 | 1.460 | 1.530 | 1.450 | 1.490 | 71,034 | +0.01(+0.68%) |
Oct 26, 2022 | 1.460 | 1.490 | 1.440 | 1.480 | 28,886 | +0.02(+1.37%) |
Oct 25, 2022 | 1.340 | 1.480 | 1.340 | 1.460 | 51,653 | +0.12(+8.96%) |
Oct 24, 2022 | 1.370 | 1.370 | 1.310 | 1.340 | 69,115 | -0.03(-2.19%) |
Oct 21, 2022 | 1.290 | 1.417 | 1.290 | 1.370 | 66,380 | +0.06(+4.58%) |
Oct 20, 2022 | 1.290 | 1.330 | 1.290 | 1.310 | 24,366 | +0.02(+1.55%) |
Oct 19, 2022 | 1.330 | 1.400 | 1.230 | 1.290 | 188,532 | -0.08(-5.84%) |
Oct 18, 2022 | 1.370 | 1.400 | 1.360 | 1.370 | 30,633 | -0.02(-1.44%) |
Oct 17, 2022 | 1.370 | 1.490 | 1.370 | 1.390 | 181,930 | +0.00(+0.00%) |
Oct 14, 2022 | 1.440 | 1.450 | 1.360 | 1.390 | 166,184 | -0.04(-2.80%) |
Oct 13, 2022 | 1.400 | 1.450 | 1.370 | 1.430 | 126,243 | -0.01(-0.69%) |
Oct 12, 2022 | 1.420 | 1.518 | 1.410 | 1.440 | 129,026 | +0.02(+1.41%) |
Oct 11, 2022 | 1.450 | 1.530 | 1.410 | 1.420 | 214,156 | -0.07(-4.70%) |
Oct 10, 2022 | 1.410 | 1.560 | 1.380 | 1.490 | 416,848 | +0.02(+1.36%) |
Oct 07, 2022 | 1.560 | 1.630 | 1.400 | 1.470 | 680,826 | -0.06(-3.92%) |
Oct 06, 2022 | 2.570 | 3.360 | 1.410 | 1.530 | 12,263,714 | -1.27(-45.36%) |
Oct 05, 2022 | 2.570 | 2.800 | 2.501 | 2.800 | 418,747 | +0.20(+7.69%) |
Oct 04, 2022 | 2.580 | 2.600 | 2.480 | 2.600 | 125,549 | +0.05(+1.96%) |