Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2022 | 0.4782 | 0 | -0.15(-23.37%) | |||
Aug 09, 2022 | 0.7500 | 0.7600 | 0.5800 | 0.6240 | 25,250,196 | -0.18(-22.01%) |
Aug 08, 2022 | 0.9214 | 0.9299 | 0.7900 | 0.8001 | 18,547,876 | -0.14(-15.19%) |
Aug 05, 2022 | 1.050 | 1.110 | 0.9010 | 0.9434 | 39,255,272 | +0.05(+5.06%) |
Aug 04, 2022 | 0.8800 | 0.9299 | 0.8200 | 0.8980 | 26,220,450 | +0.03(+3.22%) |
Aug 03, 2022 | 0.7600 | 0.9100 | 0.7621 | 0.8700 | 16,566,520 | +0.11(+13.74%) |
Aug 02, 2022 | 0.7388 | 0.8099 | 0.7210 | 0.7649 | 7,387,533 | -0.00(-0.64%) |
Aug 01, 2022 | 0.7300 | 0.7950 | 0.7151 | 0.7698 | 8,009,883 | +0.04(+5.45%) |
Jul 29, 2022 | 0.8500 | 0.8700 | 0.7230 | 0.7300 | 15,229,092 | -0.01(-1.35%) |
Jul 28, 2022 | 0.7500 | 0.7691 | 0.6900 | 0.7400 | 9,233,673 | -0.05(-6.15%) |
Jul 27, 2022 | 0.8100 | 0.8198 | 0.7400 | 0.7885 | 10,419,714 | -0.04(-4.71%) |
Jul 26, 2022 | 0.8479 | 0.8534 | 0.8000 | 0.8275 | 8,559,494 | -0.03(-4.04%) |
Jul 25, 2022 | 0.8800 | 0.9400 | 0.8310 | 0.8623 | 14,092,581 | +0.00(+0.27%) |
Jul 22, 2022 | 0.9800 | 1.000 | 0.8512 | 0.8600 | 23,028,856 | -0.14(-14.00%) |
Jul 21, 2022 | 0.8900 | 1.080 | 0.8514 | 1.000 | 65,732,600 | +0.17(+20.74%) |
Jul 20, 2022 | 0.8500 | 0.9098 | 0.8101 | 0.8282 | 18,950,118 | +0.02(+2.56%) |
Jul 19, 2022 | 0.8675 | 0.9199 | 0.8010 | 0.8075 | 15,291,097 | -0.07(-8.04%) |
Jul 18, 2022 | 0.7700 | 1.040 | 0.7500 | 0.8781 | 40,101,416 | +0.00(+0.01%) |
Jul 15, 2022 | 1.040 | 1.050 | 0.8400 | 0.8780 | 34,370,656 | -0.19(-17.94%) |
Jul 14, 2022 | 1.130 | 1.130 | 1.040 | 1.070 | 13,933,276 | -0.08(-6.96%) |
Jul 13, 2022 | 1.170 | 1.300 | 1.130 | 1.150 | 18,874,500 | -0.09(-7.26%) |
Jul 12, 2022 | 1.140 | 1.240 | 1.090 | 1.240 | 26,834,348 | +0.13(+11.71%) |
Jul 11, 2022 | 1.270 | 1.290 | 1.090 | 1.110 | 31,288,420 | -0.24(-17.78%) |
Jul 08, 2022 | 1.360 | 1.450 | 1.270 | 1.350 | 61,651,776 | +0.10(+8.00%) |
Jul 07, 2022 | 1.240 | 1.570 | 1.230 | 1.250 | 103,767,280 | -0.08(-6.02%) |
Jul 06, 2022 | 1.040 | 1.420 | 1.030 | 1.330 | 142,861,328 | +0.23(+20.91%) |
Jul 05, 2022 | 0.9500 | 1.150 | 0.8650 | 1.100 | 58,586,832 | +0.19(+20.88%) |
Jul 01, 2022 | 1.070 | 1.120 | 0.9020 | 0.9100 | 50,630,596 | -0.22(-19.47%) |
Jun 30, 2022 | 0.9400 | 1.200 | 0.8100 | 1.130 | 118,536,648 | +0.15(+15.24%) |
Jun 29, 2022 | 0.9300 | 1.050 | 0.7977 | 0.9806 | 96,522,304 | -0.09(-8.36%) |
Jun 28, 2022 | 1.420 | 1.500 | 0.9278 | 1.070 | 342,891,200 | +0.00(+0.00%) |
Jun 27, 2022 | 0.6800 | 1.120 | 0.5900 | 1.070 | 507,646,048 | +0.70(+187.71%) |
Jun 24, 2022 | 0.3261 | 0.4900 | 0.3201 | 0.3719 | 92,781,848 | +0.05(+16.95%) |
Jun 23, 2022 | 0.3140 | 0.3180 | 0.3074 | 0.3180 | 1,328,687 | +0.00(+0.00%) |
Jun 22, 2022 | 0.3180 | 0.3222 | 0.3081 | 0.3180 | 1,417,881 | -0.00(-0.97%) |
Jun 21, 2022 | 0.3100 | 0.3299 | 0.3000 | 0.3211 | 2,559,690 | +0.01(+4.32%) |
Jun 17, 2022 | 0.2900 | 0.3144 | 0.2876 | 0.3078 | 3,526,811 | +0.02(+7.14%) |
Jun 16, 2022 | 0.2984 | 0.3056 | 0.2750 | 0.2873 | 6,508,967 | -0.01(-2.71%) |
Jun 15, 2022 | 0.3092 | 0.3092 | 0.2902 | 0.2953 | 3,342,691 | -0.02(-5.41%) |
Jun 14, 2022 | 0.3200 | 0.3338 | 0.3010 | 0.3122 | 2,725,626 | -0.00(-0.89%) |
Jun 13, 2022 | 0.3400 | 0.3486 | 0.3094 | 0.3150 | 4,625,536 | -0.03(-9.48%) |
Jun 10, 2022 | 0.3600 | 0.3600 | 0.3402 | 0.3480 | 2,489,494 | -0.02(-5.95%) |
Jun 09, 2022 | 0.3700 | 0.3950 | 0.3570 | 0.3700 | 5,226,983 | +0.00(+1.12%) |
Jun 08, 2022 | 0.3600 | 0.3750 | 0.3515 | 0.3659 | 2,055,795 | +0.01(+1.81%) |
Jun 07, 2022 | 0.3700 | 0.3700 | 0.3350 | 0.3594 | 3,596,023 | -0.00(-0.06%) |
Jun 06, 2022 | 0.4100 | 0.4100 | 0.3460 | 0.3596 | 7,661,817 | -0.04(-9.65%) |
Jun 03, 2022 | 0.3400 | 0.4100 | 0.3360 | 0.3980 | 17,936,384 | +0.05(+15.76%) |
Jun 02, 2022 | 0.3500 | 0.3600 | 0.3234 | 0.3438 | 8,934,311 | -0.00(-0.81%) |