Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3300 | 0.3650 | 0.3301 | 0.3650 | 610,136 | +0.03(+8.60%) |
Jan 30, 2023 | 0.3400 | 0.3500 | 0.3165 | 0.3361 | 397,571 | -0.00(-1.15%) |
Jan 27, 2023 | 0.3100 | 0.3400 | 0.2900 | 0.3400 | 1,284,264 | +0.04(+13.33%) |
Jan 26, 2023 | 0.3200 | 0.3288 | 0.2911 | 0.3000 | 448,897 | -0.01(-3.23%) |
Jan 25, 2023 | 0.3100 | 0.3199 | 0.2920 | 0.3100 | 663,776 | +0.00(+0.00%) |
Jan 24, 2023 | 0.3000 | 0.3307 | 0.2950 | 0.3100 | 1,106,221 | +0.00(+1.17%) |
Jan 23, 2023 | 0.2600 | 0.3200 | 0.2576 | 0.3064 | 2,281,797 | +0.04(+15.62%) |
Jan 20, 2023 | 0.2110 | 0.2650 | 0.2110 | 0.2650 | 1,839,881 | +0.02(+10.14%) |
Jan 19, 2023 | 0.2400 | 0.2475 | 0.2000 | 0.2406 | 2,345,444 | -0.02(-7.82%) |
Jan 18, 2023 | 0.3333 | 0.3333 | 0.2500 | 0.2610 | 6,813,647 | -0.09(-26.13%) |
Jan 17, 2023 | 0.4800 | 0.5077 | 0.3221 | 0.3533 | 83,498,192 | +0.17(+90.25%) |
Jan 13, 2023 | 0.1680 | 0.1864 | 0.1601 | 0.1857 | 453,870 | +0.03(+17.01%) |
Jan 12, 2023 | 0.1800 | 0.2097 | 0.1534 | 0.1587 | 2,133,808 | -0.02(-13.42%) |
Jan 11, 2023 | 0.1930 | 0.1990 | 0.1800 | 0.1833 | 416,121 | -0.02(-7.89%) |
Jan 10, 2023 | 0.1888 | 0.1990 | 0.1740 | 0.1990 | 370,281 | +0.01(+7.34%) |
Jan 09, 2023 | 0.1539 | 0.1888 | 0.1520 | 0.1854 | 671,269 | +0.03(+15.88%) |
Jan 06, 2023 | 0.1600 | 0.1620 | 0.1454 | 0.1600 | 227,381 | +0.00(+2.56%) |
Jan 05, 2023 | 0.1600 | 0.1600 | 0.1450 | 0.1560 | 210,374 | -0.00(-0.06%) |
Jan 04, 2023 | 0.1351 | 0.1620 | 0.1351 | 0.1561 | 942,507 | +0.02(+17.37%) |
Jan 03, 2023 | 0.1475 | 0.1499 | 0.1330 | 0.1330 | 443,862 | -0.01(-9.83%) |
Dec 30, 2022 | 0.1460 | 0.1480 | 0.1341 | 0.1475 | 159,065 | -0.00(-0.34%) |
Dec 29, 2022 | 0.1350 | 0.1599 | 0.1350 | 0.1480 | 517,968 | +0.01(+6.09%) |
Dec 28, 2022 | 0.1300 | 0.1400 | 0.1323 | 0.1395 | 155,049 | -0.00(-0.21%) |
Dec 27, 2022 | 0.1350 | 0.1399 | 0.1320 | 0.1398 | 162,203 | +0.01(+5.75%) |
Dec 23, 2022 | 0.1465 | 0.1493 | 0.1322 | 0.1322 | 115,471 | -0.02(-10.55%) |
Dec 22, 2022 | 0.1500 | 0.1575 | 0.1350 | 0.1478 | 193,142 | -0.00(-0.27%) |
Dec 21, 2022 | 0.1496 | 0.1700 | 0.1460 | 0.1482 | 178,534 | -0.00(-0.94%) |
Dec 20, 2022 | 0.1577 | 0.1750 | 0.1496 | 0.1496 | 197,975 | -0.02(-12.00%) |
Dec 19, 2022 | 0.1670 | 0.1700 | 0.1550 | 0.1700 | 147,764 | +0.00(+1.80%) |
Dec 16, 2022 | 0.1600 | 0.1700 | 0.1600 | 0.1670 | 76,504 | -0.00(-1.71%) |
Dec 15, 2022 | 0.1800 | 0.1800 | 0.1550 | 0.1699 | 137,103 | -0.00(-2.64%) |
Dec 14, 2022 | 0.1639 | 0.1750 | 0.1573 | 0.1745 | 198,797 | +0.02(+12.00%) |
Dec 13, 2022 | 0.1500 | 0.1679 | 0.1452 | 0.1558 | 357,808 | +0.01(+3.32%) |
Dec 12, 2022 | 0.1500 | 0.1532 | 0.1500 | 0.1508 | 43,238 | -0.00(-1.63%) |
Dec 09, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1533 | 55,002 | +0.00(+1.19%) |
Dec 08, 2022 | 0.1576 | 0.1576 | 0.1510 | 0.1515 | 236,076 | +0.00(+0.87%) |
Dec 07, 2022 | 0.1500 | 0.1576 | 0.1480 | 0.1502 | 101,978 | +0.01(+3.51%) |
Dec 06, 2022 | 0.1591 | 0.1602 | 0.1400 | 0.1451 | 192,844 | -0.02(-11.15%) |
Dec 05, 2022 | 0.1700 | 0.1700 | 0.1550 | 0.1633 | 140,628 | -0.01(-6.10%) |
Dec 02, 2022 | 0.1602 | 0.1827 | 0.1602 | 0.1739 | 365,928 | +0.01(+8.55%) |
Dec 01, 2022 | 0.1500 | 0.1720 | 0.1500 | 0.1602 | 423,678 | +0.01(+5.05%) |
Nov 30, 2022 | 0.1500 | 0.1640 | 0.1410 | 0.1525 | 131,690 | +0.00(+1.46%) |
Nov 29, 2022 | 0.1630 | 0.1693 | 0.1503 | 0.1503 | 116,522 | -0.01(-3.78%) |
Nov 28, 2022 | 0.1826 | 0.1826 | 0.1560 | 0.1562 | 103,543 | -0.01(-6.30%) |
Nov 25, 2022 | 0.1751 | 0.1777 | 0.1665 | 0.1667 | 39,487 | -0.01(-3.36%) |
Nov 23, 2022 | 0.1616 | 0.1838 | 0.1601 | 0.1725 | 209,793 | +0.01(+6.75%) |
Nov 22, 2022 | 0.1789 | 0.1848 | 0.1600 | 0.1616 | 189,930 | -0.01(-5.55%) |
Nov 21, 2022 | 0.1827 | 0.1885 | 0.1620 | 0.1711 | 279,690 | -0.02(-9.18%) |
Nov 18, 2022 | 0.2000 | 0.2240 | 0.1801 | 0.1884 | 516,689 | -0.01(-5.33%) |
Nov 17, 2022 | 0.1716 | 0.1998 | 0.1715 | 0.1990 | 509,481 | +0.02(+11.80%) |
Nov 16, 2022 | 0.1820 | 0.1899 | 0.1703 | 0.1780 | 426,345 | -0.00(-1.11%) |
Nov 15, 2022 | 0.1750 | 0.2150 | 0.1600 | 0.1800 | 2,534,529 | +0.03(+19.68%) |
Nov 14, 2022 | 0.1391 | 0.1680 | 0.1339 | 0.1504 | 863,460 | +0.01(+8.99%) |
Nov 11, 2022 | 0.1330 | 0.1380 | 0.1330 | 0.1380 | 105,902 | +0.01(+7.14%) |
Nov 10, 2022 | 0.1261 | 0.1359 | 0.1258 | 0.1288 | 339,425 | -0.00(-0.39%) |
Nov 09, 2022 | 0.1300 | 0.1397 | 0.1258 | 0.1293 | 124,523 | -0.00(-1.52%) |
Nov 08, 2022 | 0.1396 | 0.1400 | 0.1300 | 0.1313 | 309,162 | +0.00(+1.00%) |
Nov 07, 2022 | 0.1405 | 0.1432 | 0.1261 | 0.1300 | 246,463 | -0.01(-7.01%) |
Nov 04, 2022 | 0.1365 | 0.1413 | 0.1250 | 0.1398 | 694,384 | -0.00(-1.55%) |
Nov 03, 2022 | 0.1498 | 0.1498 | 0.1365 | 0.1420 | 251,668 | +0.00(+0.00%) |
Nov 02, 2022 | 0.1400 | 0.1499 | 0.1400 | 0.1420 | 124,117 | -0.00(-0.84%) |