Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.1676 | 0 | -0.04(-19.54%) | |||
Dec 29, 2022 | 0.2232 | 0.2349 | 0.2042 | 0.2083 | 4,040,887 | -0.02(-9.47%) |
Dec 28, 2022 | 0.2450 | 0.2467 | 0.2150 | 0.2301 | 665,103 | +0.00(+0.04%) |
Dec 27, 2022 | 0.2000 | 0.2700 | 0.2000 | 0.2300 | 2,026,398 | +0.03(+14.09%) |
Dec 23, 2022 | 0.2044 | 0.2186 | 0.2000 | 0.2016 | 671,573 | -0.01(-4.32%) |
Dec 22, 2022 | 0.2134 | 0.2234 | 0.2010 | 0.2107 | 1,241,822 | -0.01(-4.23%) |
Dec 21, 2022 | 0.2200 | 0.2283 | 0.2100 | 0.2200 | 2,222,485 | +0.00(+0.00%) |
Dec 20, 2022 | 0.2100 | 0.2229 | 0.2077 | 0.2200 | 2,358,066 | +0.00(+0.00%) |
Dec 19, 2022 | 0.2000 | 0.2248 | 0.2000 | 0.2200 | 2,136,830 | +0.00(+0.00%) |
Dec 16, 2022 | 0.2000 | 0.2289 | 0.1900 | 0.2200 | 3,353,803 | +0.03(+15.18%) |
Dec 15, 2022 | 0.2094 | 0.2094 | 0.1761 | 0.1910 | 6,667,529 | -0.05(-20.42%) |
Dec 14, 2022 | 0.1773 | 0.2600 | 0.1530 | 0.2400 | 21,056,076 | -0.24(-49.52%) |
Dec 13, 2022 | 0.4831 | 0.5200 | 0.4706 | 0.4754 | 1,383,738 | -0.02(-4.15%) |
Dec 12, 2022 | 0.5040 | 0.5143 | 0.4802 | 0.4960 | 157,273 | +0.00(+0.34%) |
Dec 09, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.4943 | 170,171 | -0.02(-3.93%) |
Dec 08, 2022 | 0.4900 | 0.5145 | 0.4800 | 0.5145 | 197,349 | +0.02(+4.09%) |
Dec 07, 2022 | 0.4857 | 0.5000 | 0.4631 | 0.4943 | 344,643 | +0.01(+2.98%) |
Dec 06, 2022 | 0.4949 | 0.5290 | 0.4629 | 0.4800 | 350,331 | -0.03(-5.99%) |
Dec 05, 2022 | 0.5011 | 0.5300 | 0.4700 | 0.5106 | 576,148 | +0.02(+4.25%) |
Dec 02, 2022 | 0.4420 | 0.4998 | 0.4420 | 0.4898 | 464,269 | +0.05(+10.34%) |
Dec 01, 2022 | 0.4389 | 0.4650 | 0.4261 | 0.4439 | 488,655 | +0.01(+2.99%) |
Nov 30, 2022 | 0.4469 | 0.4600 | 0.4163 | 0.4310 | 384,995 | -0.01(-2.53%) |
Nov 29, 2022 | 0.4500 | 0.4574 | 0.4300 | 0.4422 | 249,134 | +0.00(+0.96%) |
Nov 28, 2022 | 0.4655 | 0.4700 | 0.4380 | 0.4380 | 428,318 | -0.03(-6.81%) |
Nov 25, 2022 | 0.4365 | 0.4818 | 0.4300 | 0.4700 | 261,106 | +0.02(+4.44%) |
Nov 23, 2022 | 0.4200 | 0.4550 | 0.4200 | 0.4500 | 353,953 | +0.02(+5.12%) |
Nov 22, 2022 | 0.4450 | 0.4587 | 0.4169 | 0.4281 | 1,721,988 | -0.01(-2.70%) |
Nov 21, 2022 | 0.4000 | 0.5050 | 0.3650 | 0.4400 | 4,267,610 | +0.08(+23.25%) |
Nov 18, 2022 | 0.3700 | 0.4000 | 0.3535 | 0.3570 | 848,172 | -0.01(-3.51%) |
Nov 17, 2022 | 0.4000 | 0.4049 | 0.3601 | 0.3700 | 651,744 | -0.02(-5.13%) |
Nov 16, 2022 | 0.4200 | 0.4390 | 0.3800 | 0.3900 | 1,026,457 | -0.04(-8.67%) |
Nov 15, 2022 | 0.4312 | 0.4600 | 0.4130 | 0.4270 | 945,737 | -0.02(-3.66%) |
Nov 14, 2022 | 0.4520 | 0.4775 | 0.4390 | 0.4432 | 895,870 | +0.00(+0.43%) |
Nov 11, 2022 | 0.4895 | 0.5073 | 0.4101 | 0.4413 | 2,538,636 | -0.08(-14.76%) |
Nov 10, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5177 | 706,169 | -0.01(-1.39%) |
Nov 09, 2022 | 0.6048 | 0.6048 | 0.5250 | 0.5250 | 246,563 | -0.10(-15.80%) |
Nov 08, 2022 | 0.5849 | 0.6500 | 0.5800 | 0.6235 | 372,572 | +0.02(+3.40%) |
Nov 07, 2022 | 0.5818 | 0.6100 | 0.5710 | 0.6030 | 239,547 | +0.02(+2.76%) |
Nov 04, 2022 | 0.5600 | 0.5919 | 0.5400 | 0.5868 | 172,182 | +0.04(+6.69%) |
Nov 03, 2022 | 0.5700 | 0.5987 | 0.5401 | 0.5500 | 212,897 | -0.03(-4.79%) |
Nov 02, 2022 | 0.6001 | 0.6098 | 0.5618 | 0.5777 | 239,782 | -0.03(-4.97%) |
Nov 01, 2022 | 0.6200 | 0.6510 | 0.5947 | 0.6079 | 333,650 | -0.03(-4.16%) |
Oct 31, 2022 | 0.6800 | 0.6898 | 0.6251 | 0.6343 | 227,353 | -0.03(-4.72%) |
Oct 28, 2022 | 0.6549 | 0.7091 | 0.6300 | 0.6657 | 744,490 | +0.04(+5.68%) |
Oct 27, 2022 | 0.5600 | 0.6300 | 0.5600 | 0.6299 | 520,173 | +0.07(+11.51%) |
Oct 26, 2022 | 0.5500 | 0.5876 | 0.5401 | 0.5649 | 415,977 | +0.02(+4.61%) |
Oct 25, 2022 | 0.4800 | 0.5601 | 0.4630 | 0.5400 | 693,239 | +0.08(+16.76%) |
Oct 24, 2022 | 0.4929 | 0.4936 | 0.4500 | 0.4625 | 307,661 | -0.02(-4.76%) |
Oct 21, 2022 | 0.4800 | 0.4990 | 0.4600 | 0.4856 | 423,059 | -0.00(-0.39%) |
Oct 20, 2022 | 0.5000 | 0.5127 | 0.4833 | 0.4875 | 567,438 | -0.02(-3.81%) |
Oct 19, 2022 | 0.5200 | 0.5450 | 0.5000 | 0.5068 | 691,687 | -0.02(-3.10%) |
Oct 18, 2022 | 0.5064 | 0.5300 | 0.4800 | 0.5230 | 627,858 | +0.04(+8.96%) |
Oct 17, 2022 | 0.4500 | 0.4839 | 0.4500 | 0.4800 | 256,509 | +0.02(+5.26%) |
Oct 14, 2022 | 0.4900 | 0.5045 | 0.4500 | 0.4560 | 293,859 | -0.03(-5.88%) |
Oct 13, 2022 | 0.4595 | 0.4860 | 0.4000 | 0.4845 | 731,372 | +0.02(+3.66%) |
Oct 12, 2022 | 0.5237 | 0.5237 | 0.4530 | 0.4674 | 990,490 | -0.05(-10.24%) |
Oct 11, 2022 | 0.5400 | 0.5600 | 0.5067 | 0.5207 | 523,286 | -0.03(-5.33%) |
Oct 10, 2022 | 0.6200 | 0.6189 | 0.5301 | 0.5500 | 272,367 | -0.02(-2.93%) |
Oct 07, 2022 | 0.6100 | 0.6209 | 0.5148 | 0.5666 | 912,774 | -0.05(-8.61%) |
Oct 06, 2022 | 0.6746 | 0.6851 | 0.6048 | 0.6200 | 500,555 | -0.05(-6.84%) |
Oct 05, 2022 | 0.6700 | 0.6780 | 0.6401 | 0.6655 | 478,721 | -0.01(-1.36%) |
Oct 04, 2022 | 0.6300 | 0.6855 | 0.6300 | 0.6747 | 621,963 | +0.06(+9.35%) |
Oct 03, 2022 | 0.6100 | 0.6480 | 0.6000 | 0.6170 | 474,164 | -0.00(-0.48%) |
Sep 30, 2022 | 0.6100 | 0.6490 | 0.6000 | 0.6200 | 747,073 | +0.00(+0.27%) |
Sep 29, 2022 | 0.7000 | 0.7000 | 0.6000 | 0.6183 | 881,162 | -0.09(-12.92%) |
Sep 28, 2022 | 0.6500 | 0.7185 | 0.6405 | 0.7100 | 1,370,847 | +0.05(+7.77%) |
Sep 27, 2022 | 0.7499 | 0.7499 | 0.6406 | 0.6588 | 1,256,508 | -0.06(-8.21%) |
Sep 26, 2022 | 0.7500 | 0.7800 | 0.7100 | 0.7177 | 528,863 | -0.02(-2.06%) |
Sep 23, 2022 | 0.7700 | 0.7785 | 0.7129 | 0.7328 | 902,425 | -0.07(-8.40%) |
Sep 22, 2022 | 0.8500 | 0.8474 | 0.7705 | 0.8000 | 712,006 | -0.04(-4.65%) |
Sep 21, 2022 | 0.9210 | 0.9393 | 0.7630 | 0.8390 | 2,323,327 | -0.09(-10.07%) |
Sep 20, 2022 | 0.9956 | 1.020 | 0.9201 | 0.9329 | 689,427 | -0.06(-5.77%) |
Sep 19, 2022 | 0.9900 | 1.020 | 0.9654 | 0.9900 | 471,514 | -0.02(-1.98%) |
Sep 16, 2022 | 1.010 | 1.030 | 0.9700 | 1.010 | 1,192,518 | -0.03(-2.88%) |
Sep 15, 2022 | 1.020 | 1.055 | 1.010 | 1.040 | 484,323 | +0.03(+2.97%) |
Sep 14, 2022 | 1.040 | 1.046 | 1.000 | 1.010 | 624,216 | -0.02(-1.94%) |
Sep 13, 2022 | 1.070 | 1.080 | 1.020 | 1.030 | 478,163 | -0.05(-4.63%) |
Sep 12, 2022 | 1.070 | 1.110 | 1.070 | 1.080 | 398,543 | -0.01(-0.92%) |
Sep 09, 2022 | 1.080 | 1.100 | 1.050 | 1.090 | 592,911 | +0.03(+2.83%) |
Sep 08, 2022 | 1.120 | 1.140 | 1.050 | 1.060 | 1,211,439 | -0.07(-6.19%) |
Sep 07, 2022 | 1.120 | 1.140 | 1.110 | 1.130 | 304,136 | +0.01(+0.89%) |
Sep 06, 2022 | 1.150 | 1.150 | 1.100 | 1.120 | 156,501 | -0.03(-2.61%) |
Sep 02, 2022 | 1.100 | 1.170 | 1.091 | 1.150 | 271,100 | +0.04(+3.60%) |
Sep 01, 2022 | 1.070 | 1.110 | 1.050 | 1.110 | 311,707 | +0.03(+2.78%) |
Aug 31, 2022 | 1.080 | 1.095 | 1.070 | 1.080 | 347,932 | +0.00(+0.00%) |
Aug 30, 2022 | 1.110 | 1.110 | 1.060 | 1.080 | 783,889 | -0.02(-1.82%) |
Aug 29, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 767,424 | -0.03(-2.65%) |
Aug 26, 2022 | 1.210 | 1.210 | 1.130 | 1.130 | 676,935 | -0.05(-4.24%) |
Aug 25, 2022 | 1.190 | 1.215 | 1.170 | 1.180 | 1,105,725 | +0.01(+0.85%) |
Aug 24, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 553,994 | +0.00(+0.00%) |
Aug 23, 2022 | 1.160 | 1.180 | 1.150 | 1.170 | 544,322 | +0.03(+2.63%) |
Aug 22, 2022 | 1.220 | 1.220 | 1.140 | 1.140 | 1,258,454 | -0.07(-5.79%) |
Aug 19, 2022 | 1.310 | 1.310 | 1.210 | 1.210 | 959,358 | -0.08(-6.20%) |
Aug 18, 2022 | 1.320 | 1.325 | 1.290 | 1.290 | 540,620 | -0.03(-2.27%) |
Aug 17, 2022 | 1.350 | 1.370 | 1.300 | 1.320 | 548,721 | -0.03(-2.22%) |
Aug 16, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 1,076,308 | -0.03(-2.17%) |
Aug 15, 2022 | 1.380 | 1.410 | 1.370 | 1.380 | 522,813 | +0.02(+1.47%) |
Aug 12, 2022 | 1.400 | 1.440 | 1.355 | 1.360 | 794,477 | -0.05(-3.55%) |
Aug 11, 2022 | 1.420 | 1.470 | 1.390 | 1.410 | 573,917 | +0.00(+0.00%) |
Aug 10, 2022 | 1.440 | 1.460 | 1.375 | 1.410 | 451,845 | +0.01(+0.71%) |
Aug 09, 2022 | 1.610 | 1.610 | 1.400 | 1.400 | 917,751 | -0.21(-13.04%) |
Aug 08, 2022 | 1.530 | 1.640 | 1.520 | 1.610 | 580,026 | +0.09(+5.92%) |
Aug 05, 2022 | 1.490 | 1.545 | 1.430 | 1.520 | 794,035 | +0.02(+1.33%) |
Aug 04, 2022 | 1.420 | 1.510 | 1.380 | 1.500 | 665,299 | +0.06(+4.17%) |
Aug 03, 2022 | 1.400 | 1.470 | 1.400 | 1.440 | 608,284 | +0.03(+2.13%) |
Aug 02, 2022 | 1.340 | 1.420 | 1.340 | 1.410 | 731,306 | +0.07(+5.22%) |