Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.1660 | 0.1696 | 0.1642 | 0.1665 | 46,263 | +0.01(+3.10%) |
Oct 28, 2022 | 0.1625 | 0.1700 | 0.1600 | 0.1615 | 910,444 | -0.00(-2.12%) |
Oct 27, 2022 | 0.1650 | 0.1700 | 0.1620 | 0.1650 | 18,035 | -0.01(-2.94%) |
Oct 26, 2022 | 0.1626 | 0.1750 | 0.1605 | 0.1700 | 24,263 | +0.00(+2.72%) |
Oct 25, 2022 | 0.1820 | 0.1894 | 0.1600 | 0.1655 | 180,200 | -0.00(-2.65%) |
Oct 24, 2022 | 0.1700 | 0.1700 | 0.1675 | 0.1700 | 91,450 | -0.01(-4.23%) |
Oct 21, 2022 | 0.1750 | 0.1775 | 0.1673 | 0.1775 | 40,200 | +0.00(+1.43%) |
Oct 20, 2022 | 0.1780 | 0.1800 | 0.1717 | 0.1750 | 210,274 | -0.01(-2.78%) |
Oct 19, 2022 | 0.1798 | 0.1800 | 0.1750 | 0.1800 | 165,250 | +0.01(+2.86%) |
Oct 18, 2022 | 0.1760 | 0.1825 | 0.1725 | 0.1750 | 250,300 | +0.00(+2.94%) |
Oct 17, 2022 | 0.1800 | 0.1800 | 0.1470 | 0.1700 | 62,656 | +0.01(+6.25%) |
Oct 14, 2022 | 0.1575 | 0.1660 | 0.1568 | 0.1600 | 259,390 | -0.00(-1.54%) |
Oct 13, 2022 | 0.1585 | 0.1625 | 0.1575 | 0.1625 | 271,840 | -0.01(-5.80%) |
Oct 12, 2022 | 0.1700 | 0.1763 | 0.1542 | 0.1725 | 292,825 | -0.01(-6.76%) |
Oct 11, 2022 | 0.1850 | 0.1900 | 0.1850 | 0.1850 | 11,000 | +0.00(+0.00%) |
Oct 10, 2022 | 0.2220 | 0.2220 | 0.1670 | 0.1850 | 10,700 | -0.01(-2.63%) |
Oct 07, 2022 | 0.2290 | 0.2290 | 0.1760 | 0.1900 | 652,487 | -0.01(-7.32%) |
Oct 06, 2022 | 0.1700 | 0.2300 | 0.1653 | 0.2050 | 696,329 | +0.03(+20.59%) |
Oct 05, 2022 | 0.1626 | 0.1700 | 0.1626 | 0.1700 | 124,105 | +0.01(+5.59%) |
Oct 04, 2022 | 0.1650 | 0.1650 | 0.1600 | 0.1610 | 96,143 | +0.00(+2.22%) |
Oct 03, 2022 | 0.1600 | 0.1600 | 0.1575 | 0.1575 | 18,300 | +0.00(+1.61%) |
Sep 30, 2022 | 0.1594 | 0.1600 | 0.1550 | 0.1550 | 31,900 | +0.01(+4.66%) |
Sep 29, 2022 | 0.1750 | 0.1750 | 0.1481 | 0.1481 | 134,398 | -0.02(-12.88%) |
Sep 28, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 9,852 | +0.01(+3.03%) |
Sep 27, 2022 | 0.1650 | 0.1844 | 0.1650 | 0.1650 | 29,728 | -0.01(-6.36%) |
Sep 26, 2022 | 0.1900 | 0.1900 | 0.1760 | 0.1762 | 6,100 | -0.00(-2.11%) |
Sep 23, 2022 | 0.1706 | 0.1850 | 0.1550 | 0.1800 | 422,998 | -0.01(-4.66%) |
Sep 22, 2022 | 0.2100 | 0.2100 | 0.1625 | 0.1888 | 495,128 | -0.01(-6.53%) |
Sep 21, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2020 | 191,880 | -0.01(-2.65%) |
Sep 20, 2022 | 0.1900 | 0.2100 | 0.1900 | 0.2075 | 496,984 | +0.02(+12.16%) |
Sep 19, 2022 | 0.2050 | 0.2050 | 0.1700 | 0.1850 | 54,409 | +0.00(+1.09%) |
Sep 16, 2022 | 0.1956 | 0.1956 | 0.1830 | 0.1830 | 34,873 | -0.01(-6.73%) |
Sep 15, 2022 | 0.2000 | 0.2076 | 0.1900 | 0.1962 | 331,100 | -0.00(-1.90%) |
Sep 14, 2022 | 0.2048 | 0.2050 | 0.2000 | 0.2000 | 40,050 | +0.00(+0.00%) |
Sep 13, 2022 | 0.2019 | 0.2100 | 0.1825 | 0.2000 | 237,815 | -0.00(-0.94%) |
Sep 12, 2022 | 0.2528 | 0.2550 | 0.1906 | 0.2019 | 203,839 | -0.04(-16.40%) |
Sep 09, 2022 | 0.2350 | 0.2415 | 0.2211 | 0.2415 | 125,053 | +0.01(+4.23%) |
Sep 08, 2022 | 0.2000 | 0.2330 | 0.1940 | 0.2317 | 340,123 | +0.04(+21.95%) |
Sep 07, 2022 | 0.1900 | 0.1944 | 0.1900 | 0.1900 | 134,681 | +0.01(+2.70%) |
Sep 06, 2022 | 0.2040 | 0.2040 | 0.1700 | 0.1850 | 62,108 | -0.01(-2.63%) |
Sep 02, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 108,584 | +0.00(+0.00%) |
Sep 01, 2022 | 0.1800 | 0.2010 | 0.1700 | 0.1900 | 230,376 | +0.01(+5.56%) |
Aug 31, 2022 | 0.1680 | 0.1800 | 0.1680 | 0.1800 | 60,495 | +0.02(+12.50%) |
Aug 30, 2022 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 85,604 | -0.01(-4.48%) |
Aug 29, 2022 | 0.1550 | 0.1800 | 0.1550 | 0.1675 | 361,784 | +0.01(+3.84%) |
Aug 26, 2022 | 0.1700 | 0.1700 | 0.1575 | 0.1613 | 253,395 | -0.00(-0.74%) |
Aug 25, 2022 | 0.1630 | 0.1655 | 0.1610 | 0.1625 | 29,945 | +0.00(+1.56%) |
Aug 24, 2022 | 0.1693 | 0.1693 | 0.1541 | 0.1600 | 173,480 | -0.01(-3.61%) |
Aug 23, 2022 | 0.1550 | 0.1660 | 0.1550 | 0.1660 | 16,460 | -0.00(-0.90%) |
Aug 22, 2022 | 0.1530 | 0.1700 | 0.1524 | 0.1675 | 207,354 | +0.00(+1.52%) |
Aug 19, 2022 | 0.1830 | 0.1830 | 0.1600 | 0.1650 | 17,531 | -0.00(-0.18%) |
Aug 18, 2022 | 0.1624 | 0.1700 | 0.1624 | 0.1653 | 146,715 | +0.01(+3.31%) |
Aug 17, 2022 | 0.1684 | 0.1760 | 0.1600 | 0.1600 | 189,638 | -0.01(-5.16%) |
Aug 16, 2022 | 0.1770 | 0.1850 | 0.1683 | 0.1687 | 78,305 | -0.01(-3.60%) |
Aug 15, 2022 | 0.1600 | 0.1768 | 0.1600 | 0.1750 | 67,935 | +0.00(+2.94%) |
Aug 12, 2022 | 0.1700 | 0.1818 | 0.1700 | 0.1700 | 117,230 | -0.01(-6.23%) |
Aug 11, 2022 | 0.1550 | 0.1813 | 0.1550 | 0.1813 | 131,820 | +0.02(+9.88%) |
Aug 10, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 56,234 | +0.00(+1.85%) |
Aug 09, 2022 | 0.1790 | 0.1828 | 0.1620 | 0.1620 | 44,260 | -0.02(-9.70%) |
Aug 08, 2022 | 0.1794 | 0.1794 | 0.1650 | 0.1794 | 10,059 | +0.01(+8.73%) |
Aug 05, 2022 | 0.1719 | 0.1794 | 0.1650 | 0.1650 | 186,591 | -0.01(-5.61%) |
Aug 04, 2022 | 0.1840 | 0.1840 | 0.1706 | 0.1748 | 68,826 | -0.00(-1.24%) |
Aug 03, 2022 | 0.2048 | 0.2200 | 0.1720 | 0.1770 | 131,386 | -0.00(-1.39%) |
Aug 02, 2022 | 0.1900 | 0.1918 | 0.1750 | 0.1795 | 45,760 | +0.00(+0.22%) |