Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.6700 | 0.6920 | 0.5351 | 0.5950 | 145,296,800 | -0.18(-22.98%) |
Nov 29, 2022 | 0.8110 | 0.8450 | 0.6060 | 0.7725 | 282,780,064 | +0.19(+33.19%) |
Nov 28, 2022 | 0.4980 | 0.6168 | 0.4633 | 0.5800 | 233,956,176 | +0.15(+35.20%) |
Nov 25, 2022 | 0.4668 | 0.4800 | 0.3626 | 0.4290 | 159,721,552 | +0.11(+34.06%) |
Nov 23, 2022 | 0.4800 | 0.6600 | 0.3000 | 0.3200 | 402,400,448 | -0.01(-2.29%) |
Nov 22, 2022 | 0.2009 | 0.3348 | 0.1899 | 0.3275 | 358,710,336 | +0.15(+86.93%) |
Nov 21, 2022 | 0.1702 | 0.1876 | 0.1533 | 0.1752 | 93,860,552 | +0.03(+21.16%) |
Nov 18, 2022 | 0.1605 | 0.1860 | 0.1300 | 0.1446 | 130,670,344 | +0.01(+10.38%) |
Nov 17, 2022 | 0.1200 | 0.1630 | 0.1121 | 0.1310 | 33,686,996 | +0.01(+5.73%) |
Nov 16, 2022 | 0.1280 | 0.1316 | 0.1111 | 0.1239 | 12,116,783 | +0.00(+1.56%) |
Nov 15, 2022 | 0.1321 | 0.1478 | 0.1200 | 0.1220 | 19,171,734 | -0.03(-17.57%) |
Nov 14, 2022 | 0.1508 | 0.1740 | 0.1280 | 0.1480 | 48,374,304 | +0.02(+20.33%) |
Nov 11, 2022 | 0.1337 | 0.1620 | 0.0990 | 0.1230 | 97,232,176 | +0.01(+6.96%) |
Nov 10, 2022 | 0.0765 | 0.1200 | 0.0750 | 0.1150 | 50,346,528 | +0.04(+57.53%) |
Nov 09, 2022 | 0.0730 | 0.0740 | 0.0688 | 0.0730 | 5,096,399 | -0.00(-4.45%) |
Nov 08, 2022 | 0.0788 | 0.0788 | 0.0675 | 0.0764 | 11,406,102 | -0.00(-3.05%) |
Nov 07, 2022 | 0.0880 | 0.0880 | 0.0772 | 0.0788 | 7,153,705 | -0.01(-6.52%) |
Nov 04, 2022 | 0.0865 | 0.0885 | 0.0800 | 0.0843 | 10,662,662 | -0.00(-1.98%) |
Nov 03, 2022 | 0.0864 | 0.0880 | 0.0819 | 0.0860 | 5,638,432 | +0.00(+4.24%) |
Nov 02, 2022 | 0.0811 | 0.0950 | 0.0800 | 0.0825 | 11,011,574 | -0.00(-1.32%) |
Nov 01, 2022 | 0.0838 | 0.0840 | 0.0800 | 0.0836 | 7,100,622 | -0.00(-1.07%) |
Oct 31, 2022 | 0.0924 | 0.0933 | 0.0827 | 0.0845 | 6,742,138 | -0.00(-2.87%) |
Oct 28, 2022 | 0.0880 | 0.0915 | 0.0840 | 0.0870 | 12,351,495 | -0.01(-7.64%) |
Oct 27, 2022 | 0.1019 | 0.1066 | 0.0891 | 0.0942 | 23,686,952 | -0.02(-15.59%) |
Oct 26, 2022 | 0.1030 | 0.1233 | 0.0980 | 0.1116 | 87,473,696 | +0.02(+27.84%) |
Oct 25, 2022 | 0.0890 | 0.0970 | 0.0780 | 0.0873 | 24,332,090 | +0.00(+5.18%) |
Oct 24, 2022 | 0.0770 | 0.0918 | 0.0711 | 0.0830 | 37,953,824 | +0.00(+4.14%) |
Oct 21, 2022 | 0.0835 | 0.0846 | 0.0780 | 0.0797 | 20,801,028 | -0.01(-9.23%) |
Oct 20, 2022 | 0.0791 | 0.1040 | 0.0790 | 0.0878 | 57,168,272 | +0.01(+12.56%) |
Oct 19, 2022 | 0.0800 | 0.0837 | 0.0769 | 0.0780 | 19,404,484 | -0.00(-1.27%) |
Oct 18, 2022 | 0.0800 | 0.0900 | 0.0755 | 0.0790 | 63,670,888 | -0.07(-47.33%) |
Oct 17, 2022 | 0.1800 | 0.1800 | 0.1480 | 0.1500 | 928,974 | -0.02(-13.54%) |
Oct 14, 2022 | 0.1820 | 0.1820 | 0.1653 | 0.1735 | 397,027 | -0.01(-3.61%) |
Oct 13, 2022 | 0.1800 | 0.2900 | 0.1660 | 0.1800 | 4,456,778 | -0.00(-2.54%) |
Oct 12, 2022 | 0.1700 | 0.1898 | 0.1650 | 0.1847 | 598,379 | +0.02(+13.59%) |
Oct 11, 2022 | 0.1773 | 0.1849 | 0.1620 | 0.1626 | 243,726 | -0.02(-9.67%) |
Oct 10, 2022 | 0.1800 | 0.1968 | 0.1710 | 0.1800 | 228,198 | +0.01(+3.39%) |
Oct 07, 2022 | 0.1839 | 0.1850 | 0.1714 | 0.1741 | 153,389 | -0.01(-4.24%) |
Oct 06, 2022 | 0.1979 | 0.2077 | 0.1712 | 0.1818 | 288,153 | -0.01(-4.62%) |
Oct 05, 2022 | 0.1900 | 0.2064 | 0.1890 | 0.1906 | 210,769 | +0.00(+0.32%) |
Oct 04, 2022 | 0.1987 | 0.2069 | 0.1820 | 0.1900 | 429,551 | -0.00(-1.04%) |
Oct 03, 2022 | 0.1780 | 0.2080 | 0.1777 | 0.1920 | 535,501 | -0.01(-6.34%) |
Sep 30, 2022 | 0.2050 | 0.2148 | 0.2050 | 0.2050 | 183,459 | +0.00(+0.64%) |
Sep 29, 2022 | 0.2034 | 0.2100 | 0.1978 | 0.2037 | 119,542 | +0.00(+1.80%) |
Sep 28, 2022 | 0.2000 | 0.2187 | 0.1950 | 0.2001 | 446,296 | +0.01(+3.95%) |
Sep 27, 2022 | 0.2280 | 0.2298 | 0.1702 | 0.1925 | 825,647 | -0.02(-10.47%) |
Sep 26, 2022 | 0.2200 | 0.2201 | 0.2000 | 0.2150 | 450,153 | -0.01(-4.06%) |
Sep 23, 2022 | 0.2299 | 0.2395 | 0.2205 | 0.2241 | 590,490 | -0.04(-13.77%) |
Sep 22, 2022 | 0.2889 | 0.3099 | 0.2340 | 0.2599 | 4,303,720 | +0.03(+10.83%) |
Sep 21, 2022 | 0.2310 | 0.2390 | 0.2241 | 0.2345 | 379,915 | +0.01(+4.13%) |
Sep 20, 2022 | 0.3000 | 0.3028 | 0.2222 | 0.2252 | 2,953,299 | -0.14(-39.14%) |
Sep 19, 2022 | 0.4000 | 0.4340 | 0.3601 | 0.3700 | 2,644,836 | +0.00(+0.00%) |
Sep 16, 2022 | 0.4000 | 0.4100 | 0.3601 | 0.3700 | 235,943 | -0.02(-5.40%) |
Sep 15, 2022 | 0.4200 | 0.4228 | 0.3602 | 0.3911 | 888,905 | +0.01(+2.89%) |
Sep 14, 2022 | 0.4600 | 0.4600 | 0.3538 | 0.3801 | 726,721 | -0.04(-9.84%) |
Sep 13, 2022 | 0.3600 | 0.4500 | 0.3529 | 0.4216 | 1,999,543 | +0.06(+18.13%) |
Sep 12, 2022 | 0.3461 | 0.3600 | 0.3460 | 0.3569 | 179,130 | +0.01(+3.12%) |
Sep 09, 2022 | 0.3500 | 0.3580 | 0.3400 | 0.3461 | 119,268 | +0.00(+0.26%) |
Sep 08, 2022 | 0.3351 | 0.3569 | 0.3330 | 0.3452 | 131,766 | -0.01(-1.79%) |
Sep 07, 2022 | 0.3600 | 0.3600 | 0.3330 | 0.3515 | 220,112 | +0.01(+2.66%) |
Sep 06, 2022 | 0.3490 | 0.3500 | 0.3275 | 0.3424 | 646,449 | -0.01(-3.39%) |
Sep 02, 2022 | 0.3670 | 0.3670 | 0.3206 | 0.3544 | 432,127 | +0.00(+0.03%) |