Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2022 | 0.2816 | 0.3300 | 0.2550 | 0.2840 | 892,602 | -0.03(-8.39%) |
Nov 02, 2022 | 0.3000 | 0.3248 | 0.2810 | 0.3100 | 498,048 | -0.00(-0.64%) |
Nov 01, 2022 | 0.3049 | 0.3332 | 0.3000 | 0.3120 | 660,542 | -0.01(-1.64%) |
Oct 31, 2022 | 0.2845 | 0.3900 | 0.2650 | 0.3172 | 3,748,476 | +0.03(+11.49%) |
Oct 28, 2022 | 0.3500 | 0.3652 | 0.2406 | 0.2845 | 2,664,479 | -0.08(-22.05%) |
Oct 27, 2022 | 0.4050 | 0.4200 | 0.3400 | 0.3650 | 1,833,769 | -0.05(-13.10%) |
Oct 26, 2022 | 0.4067 | 0.4300 | 0.2700 | 0.4200 | 7,328,716 | -0.19(-30.98%) |
Oct 25, 2022 | 0.5140 | 0.6299 | 0.5005 | 0.6085 | 2,169,358 | +0.07(+12.73%) |
Oct 24, 2022 | 0.6350 | 0.6777 | 0.5140 | 0.5398 | 2,973,316 | -0.06(-9.43%) |
Oct 21, 2022 | 0.6459 | 0.7690 | 0.5600 | 0.5960 | 9,640,679 | +0.04(+6.60%) |
Oct 20, 2022 | 0.5900 | 0.8199 | 0.5120 | 0.5591 | 11,524,712 | -0.05(-8.34%) |
Oct 19, 2022 | 0.6762 | 0.6899 | 0.5600 | 0.6100 | 4,098,364 | -0.12(-16.45%) |
Oct 18, 2022 | 1.090 | 1.100 | 0.6504 | 0.7301 | 29,328,700 | -0.10(-12.44%) |
Oct 17, 2022 | 0.9398 | 1.130 | 0.7600 | 0.8338 | 57,355,252 | +0.31(+60.35%) |
Oct 14, 2022 | 0.4100 | 0.6500 | 0.3529 | 0.5200 | 42,324,012 | +0.17(+48.02%) |
Oct 13, 2022 | 0.5000 | 0.5421 | 0.3470 | 0.3513 | 41,270,264 | +0.13(+56.48%) |
Oct 12, 2022 | 0.2698 | 0.2899 | 0.2000 | 0.2245 | 8,697,621 | -0.12(-33.87%) |
Oct 11, 2022 | 0.3617 | 0.5330 | 0.3112 | 0.3395 | 94,330,864 | +0.18(+107.65%) |
Oct 10, 2022 | 0.1700 | 0.1855 | 0.1600 | 0.1635 | 742,306 | -0.02(-12.14%) |
Oct 07, 2022 | 0.1900 | 0.1989 | 0.1820 | 0.1861 | 884,951 | -0.02(-7.50%) |
Oct 06, 2022 | 0.2087 | 0.2299 | 0.1976 | 0.2012 | 1,883,944 | -0.03(-11.79%) |
Oct 05, 2022 | 0.2705 | 0.2739 | 0.2054 | 0.2281 | 4,593,061 | -0.07(-23.02%) |
Oct 04, 2022 | 0.3800 | 0.3800 | 0.2609 | 0.2963 | 10,055,640 | -0.17(-36.96%) |
Oct 03, 2022 | 0.2800 | 0.6900 | 0.2611 | 0.4700 | 148,173,360 | +0.35(+308.70%) |
Sep 30, 2022 | 0.1210 | 0.1623 | 0.0950 | 0.1150 | 2,189,234 | -0.04(-27.63%) |
Sep 29, 2022 | 0.1621 | 0.1899 | 0.1502 | 0.1589 | 135,209 | -0.01(-7.40%) |
Sep 28, 2022 | 0.1800 | 0.1889 | 0.1700 | 0.1716 | 239,681 | -0.01(-4.67%) |
Sep 27, 2022 | 0.1900 | 0.2100 | 0.1700 | 0.1800 | 398,143 | -0.04(-18.22%) |
Sep 26, 2022 | 0.2600 | 0.2600 | 0.1884 | 0.2201 | 340,634 | -0.04(-15.86%) |
Sep 23, 2022 | 0.2950 | 0.2982 | 0.2602 | 0.2616 | 104,098 | -0.03(-11.65%) |
Sep 22, 2022 | 0.3100 | 0.3100 | 0.2951 | 0.2961 | 46,476 | -0.01(-2.60%) |
Sep 21, 2022 | 0.2998 | 0.3090 | 0.2900 | 0.3040 | 33,320 | +0.01(+2.01%) |
Sep 20, 2022 | 0.3537 | 0.3537 | 0.2971 | 0.2980 | 108,074 | -0.04(-10.86%) |
Sep 19, 2022 | 0.3575 | 0.3742 | 0.3340 | 0.3343 | 57,812 | -0.02(-4.49%) |
Sep 16, 2022 | 0.3460 | 0.3739 | 0.3325 | 0.3500 | 121,027 | -0.00(-0.37%) |
Sep 15, 2022 | 0.3500 | 0.3739 | 0.3461 | 0.3513 | 35,711 | +0.01(+1.53%) |
Sep 14, 2022 | 0.3402 | 0.3868 | 0.3402 | 0.3460 | 174,719 | +0.01(+3.90%) |
Sep 13, 2022 | 0.3502 | 0.3595 | 0.3320 | 0.3330 | 56,976 | -0.02(-5.67%) |
Sep 12, 2022 | 0.3500 | 0.3700 | 0.3498 | 0.3530 | 122,813 | +0.01(+2.98%) |
Sep 09, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3428 | 98,282 | +0.01(+3.88%) |
Sep 08, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 24,649 | +0.01(+3.03%) |
Sep 07, 2022 | 0.3100 | 0.3389 | 0.3100 | 0.3203 | 34,856 | +0.01(+1.65%) |
Sep 06, 2022 | 0.3100 | 0.3218 | 0.3000 | 0.3151 | 50,679 | +0.02(+5.03%) |
Sep 02, 2022 | 0.3000 | 0.3480 | 0.3000 | 0.3000 | 154,252 | +0.00(+0.33%) |
Sep 01, 2022 | 0.3185 | 0.3200 | 0.2907 | 0.2990 | 171,560 | -0.02(-7.17%) |
Aug 31, 2022 | 0.3210 | 0.3558 | 0.3100 | 0.3221 | 120,924 | -0.01(-2.63%) |
Aug 30, 2022 | 0.3366 | 0.3533 | 0.3211 | 0.3308 | 145,985 | -0.01(-1.75%) |
Aug 29, 2022 | 0.3340 | 0.3770 | 0.3313 | 0.3367 | 76,539 | -0.01(-3.05%) |
Aug 26, 2022 | 0.3649 | 0.3892 | 0.3400 | 0.3473 | 139,073 | -0.02(-4.90%) |
Aug 25, 2022 | 0.3664 | 0.3898 | 0.3580 | 0.3652 | 69,696 | -0.00(-1.00%) |
Aug 24, 2022 | 0.3700 | 0.3860 | 0.3547 | 0.3689 | 229,394 | -0.02(-5.17%) |
Aug 23, 2022 | 0.4090 | 0.4292 | 0.3605 | 0.3890 | 311,950 | -0.04(-9.53%) |
Aug 22, 2022 | 0.4300 | 0.5770 | 0.3640 | 0.4300 | 2,755,509 | +0.04(+11.69%) |
Aug 19, 2022 | 0.4000 | 0.4470 | 0.3710 | 0.3850 | 456,994 | -0.03(-6.78%) |
Aug 18, 2022 | 0.4249 | 0.4500 | 0.3657 | 0.4130 | 795,910 | +0.01(+3.25%) |
Aug 17, 2022 | 0.3212 | 0.4399 | 0.3212 | 0.4000 | 601,106 | +0.05(+15.84%) |
Aug 16, 2022 | 0.3509 | 0.3700 | 0.3380 | 0.3453 | 32,949 | -0.00(-0.89%) |
Aug 15, 2022 | 0.3383 | 0.3800 | 0.3301 | 0.3484 | 136,899 | -0.01(-1.80%) |
Aug 12, 2022 | 0.3400 | 0.3549 | 0.3209 | 0.3548 | 132,910 | +0.01(+2.16%) |
Aug 11, 2022 | 0.3400 | 0.3574 | 0.3400 | 0.3473 | 51,848 | +0.02(+5.15%) |
Aug 10, 2022 | 0.3400 | 0.3499 | 0.3221 | 0.3303 | 60,204 | +0.00(+0.33%) |
Aug 09, 2022 | 0.3800 | 0.3800 | 0.3005 | 0.3292 | 131,248 | -0.00(-0.45%) |
Aug 08, 2022 | 0.3300 | 0.3460 | 0.3000 | 0.3307 | 209,610 | +0.03(+10.23%) |
Aug 05, 2022 | 0.3235 | 0.3385 | 0.3000 | 0.3000 | 99,783 | -0.01(-4.40%) |
Aug 04, 2022 | 0.3200 | 0.3320 | 0.3030 | 0.3138 | 105,577 | -0.01(-2.09%) |
Aug 03, 2022 | 0.3900 | 0.3900 | 0.3099 | 0.3205 | 161,106 | -0.02(-7.10%) |
Aug 02, 2022 | 0.3510 | 0.3719 | 0.3450 | 0.3450 | 91,552 | -0.01(-1.46%) |
Aug 01, 2022 | 0.3869 | 0.3869 | 0.3500 | 0.3501 | 50,546 | +0.00(+0.03%) |
Jul 29, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 212,305 | -0.01(-4.06%) |
Jul 28, 2022 | 0.4200 | 0.4300 | 0.3600 | 0.3648 | 129,750 | -0.05(-11.02%) |
Jul 27, 2022 | 0.4005 | 0.4198 | 0.3900 | 0.4100 | 103,297 | +0.01(+2.37%) |
Jul 26, 2022 | 0.4100 | 0.4172 | 0.3800 | 0.4005 | 139,148 | +0.01(+2.69%) |
Jul 25, 2022 | 0.3832 | 0.3950 | 0.3640 | 0.3900 | 137,453 | +0.03(+6.91%) |
Jul 22, 2022 | 0.3642 | 0.3800 | 0.3500 | 0.3648 | 42,468 | +0.00(+0.16%) |
Jul 21, 2022 | 0.3600 | 0.3900 | 0.3500 | 0.3642 | 101,828 | +0.01(+2.42%) |
Jul 20, 2022 | 0.3517 | 0.3653 | 0.3500 | 0.3556 | 68,955 | +0.00(+0.11%) |
Jul 19, 2022 | 0.3563 | 0.3780 | 0.3501 | 0.3552 | 69,677 | -0.00(-0.31%) |
Jul 18, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3563 | 46,126 | +0.01(+3.97%) |
Jul 15, 2022 | 0.3393 | 0.3848 | 0.3300 | 0.3427 | 71,454 | +0.00(+0.73%) |
Jul 14, 2022 | 0.3447 | 0.3452 | 0.3305 | 0.3402 | 72,883 | +0.00(+0.65%) |
Jul 13, 2022 | 0.3579 | 0.3661 | 0.3300 | 0.3380 | 76,295 | -0.03(-8.40%) |
Jul 12, 2022 | 0.3780 | 0.3950 | 0.3350 | 0.3690 | 149,387 | -0.01(-1.99%) |
Jul 11, 2022 | 0.3600 | 0.4000 | 0.3450 | 0.3765 | 165,284 | +0.01(+3.15%) |
Jul 08, 2022 | 0.3674 | 0.3674 | 0.3400 | 0.3650 | 116,072 | +0.00(+0.00%) |
Jul 07, 2022 | 0.3400 | 0.3825 | 0.3106 | 0.3650 | 443,374 | -0.04(-9.52%) |
Jul 06, 2022 | 0.3800 | 0.4800 | 0.3570 | 0.4034 | 1,994,482 | +0.03(+9.00%) |
Jul 05, 2022 | 0.3873 | 0.3873 | 0.3300 | 0.3701 | 294,021 | +0.01(+2.81%) |
Jul 01, 2022 | 0.3200 | 0.3800 | 0.2900 | 0.3600 | 969,355 | +0.05(+16.13%) |
Jun 30, 2022 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 138,357 | +0.00(+0.00%) |
Jun 29, 2022 | 0.3000 | 0.3122 | 0.2807 | 0.3100 | 171,692 | +0.01(+3.16%) |
Jun 28, 2022 | 0.3000 | 0.3492 | 0.2952 | 0.3005 | 218,701 | +0.00(+0.03%) |
Jun 27, 2022 | 0.3200 | 0.3255 | 0.2951 | 0.3004 | 308,916 | +0.04(+15.54%) |
Jun 24, 2022 | 0.3301 | 0.3466 | 0.2600 | 0.2600 | 117,881 | -0.07(-21.24%) |
Jun 23, 2022 | 0.3300 | 0.3950 | 0.3110 | 0.3301 | 240,635 | -0.01(-2.60%) |
Jun 22, 2022 | 0.3400 | 0.4000 | 0.3290 | 0.3389 | 289,899 | -0.01(-1.71%) |
Jun 21, 2022 | 0.3500 | 0.3862 | 0.3202 | 0.3448 | 153,452 | +0.00(+1.41%) |
Jun 17, 2022 | 0.3200 | 0.3500 | 0.3011 | 0.3400 | 111,088 | +0.02(+5.85%) |
Jun 16, 2022 | 0.3243 | 0.3400 | 0.3000 | 0.3212 | 123,925 | -0.02(-5.25%) |
Jun 15, 2022 | 0.3333 | 0.3500 | 0.3200 | 0.3390 | 134,819 | +0.01(+2.70%) |
Jun 14, 2022 | 0.3300 | 0.3569 | 0.3110 | 0.3301 | 187,916 | +0.00(+0.06%) |
Jun 13, 2022 | 0.3390 | 0.3480 | 0.3053 | 0.3299 | 268,968 | -0.02(-4.38%) |
Jun 10, 2022 | 0.3665 | 0.3665 | 0.3400 | 0.3450 | 99,025 | -0.01(-3.82%) |
Jun 09, 2022 | 0.3750 | 0.4100 | 0.3500 | 0.3587 | 449,726 | -0.00(-0.91%) |
Jun 08, 2022 | 0.4300 | 0.4300 | 0.3412 | 0.3620 | 300,660 | -0.02(-5.97%) |
Jun 07, 2022 | 0.4400 | 0.4900 | 0.3850 | 0.3850 | 308,241 | -0.05(-12.46%) |
Jun 06, 2022 | 0.4218 | 0.5000 | 0.4000 | 0.4398 | 360,387 | -0.00(-0.74%) |
Jun 03, 2022 | 0.4363 | 0.5000 | 0.3850 | 0.4431 | 492,435 | +0.02(+5.50%) |
Jun 02, 2022 | 0.4500 | 0.4500 | 0.4001 | 0.4200 | 249,756 | -0.00(-0.97%) |
Jun 01, 2022 | 0.3800 | 0.5866 | 0.3845 | 0.4241 | 2,360,965 | +0.04(+10.44%) |
May 31, 2022 | 0.3753 | 0.3840 | 0.3700 | 0.3840 | 56,757 | +0.01(+3.11%) |
May 27, 2022 | 0.4100 | 0.4100 | 0.3702 | 0.3724 | 106,917 | -0.00(-0.32%) |
May 26, 2022 | 0.3900 | 0.3999 | 0.3520 | 0.3736 | 80,154 | +0.01(+2.38%) |
May 25, 2022 | 0.3600 | 0.4080 | 0.3516 | 0.3649 | 74,538 | +0.01(+3.78%) |
May 24, 2022 | 0.3800 | 0.3800 | 0.3300 | 0.3516 | 180,835 | -0.01(-2.60%) |
May 23, 2022 | 0.3853 | 0.4045 | 0.3610 | 0.3610 | 46,993 | -0.01(-1.63%) |
May 20, 2022 | 0.3900 | 0.4050 | 0.3600 | 0.3670 | 66,876 | -0.02(-4.43%) |
May 19, 2022 | 0.4000 | 0.4599 | 0.3800 | 0.3840 | 120,392 | -0.00(-0.85%) |
May 18, 2022 | 0.4400 | 0.4400 | 0.3808 | 0.3873 | 146,730 | -0.02(-4.89%) |
May 17, 2022 | 0.3500 | 0.4590 | 0.3500 | 0.4072 | 221,179 | +0.07(+19.24%) |
May 16, 2022 | 0.4351 | 0.4400 | 0.3399 | 0.3415 | 231,584 | -0.11(-25.08%) |
May 13, 2022 | 0.3675 | 0.4620 | 0.3675 | 0.4558 | 156,670 | +0.09(+25.60%) |
May 12, 2022 | 0.3600 | 0.3971 | 0.3119 | 0.3629 | 175,864 | +0.01(+4.19%) |
May 11, 2022 | 0.3673 | 0.3800 | 0.3300 | 0.3483 | 59,934 | -0.00(-1.39%) |
May 10, 2022 | 0.3809 | 0.3900 | 0.3003 | 0.3532 | 361,909 | -0.08(-17.86%) |
May 09, 2022 | 0.3910 | 0.4700 | 0.3910 | 0.4300 | 145,543 | +0.06(+14.82%) |
May 06, 2022 | 0.4285 | 0.4300 | 0.3700 | 0.3745 | 105,425 | -0.05(-11.90%) |
May 05, 2022 | 0.4200 | 0.4460 | 0.4010 | 0.4251 | 230,850 | +0.01(+1.80%) |
May 04, 2022 | 0.4000 | 0.4399 | 0.3889 | 0.4176 | 144,854 | +0.02(+4.66%) |
May 03, 2022 | 0.4200 | 0.4530 | 0.3620 | 0.3990 | 273,039 | -0.03(-6.78%) |