Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2023 | 0.2753 | 0 | -0.03(-10.73%) | |||
Feb 10, 2023 | 0.3400 | 0.3404 | 0.3031 | 0.3084 | 3,154,340 | -0.04(-11.02%) |
Feb 09, 2023 | 0.3571 | 0.3698 | 0.3300 | 0.3466 | 3,276,733 | -0.01(-2.94%) |
Feb 08, 2023 | 0.3213 | 0.3700 | 0.3213 | 0.3571 | 6,909,430 | +0.06(+18.60%) |
Feb 07, 2023 | 0.3800 | 0.3801 | 0.3011 | 0.3011 | 7,382,203 | -0.08(-21.57%) |
Feb 06, 2023 | 0.4100 | 0.4200 | 0.3702 | 0.3839 | 5,489,269 | -0.02(-4.03%) |
Feb 03, 2023 | 0.4100 | 0.4200 | 0.3724 | 0.4000 | 6,842,668 | +0.01(+2.56%) |
Feb 02, 2023 | 0.4100 | 0.4700 | 0.3900 | 0.3900 | 17,886,932 | -0.02(-3.96%) |
Feb 01, 2023 | 0.3500 | 0.4700 | 0.3400 | 0.4061 | 20,344,932 | +0.05(+13.72%) |
Jan 31, 2023 | 0.3154 | 0.3599 | 0.3154 | 0.3571 | 5,100,398 | +0.04(+13.22%) |
Jan 30, 2023 | 0.3200 | 0.3500 | 0.3120 | 0.3154 | 6,621,359 | -0.01(-2.53%) |
Jan 27, 2023 | 0.3751 | 0.4000 | 0.3180 | 0.3236 | 13,479,921 | -0.03(-8.07%) |
Jan 26, 2023 | 0.3489 | 0.4829 | 0.3240 | 0.3520 | 52,851,344 | -0.01(-3.40%) |
Jan 25, 2023 | 0.2800 | 0.3780 | 0.2650 | 0.3644 | 45,186,672 | +0.09(+31.03%) |
Jan 24, 2023 | 0.2398 | 0.3250 | 0.2300 | 0.2781 | 20,712,106 | +0.04(+18.64%) |
Jan 23, 2023 | 0.2310 | 0.2480 | 0.2239 | 0.2344 | 4,873,788 | +0.01(+5.02%) |
Jan 20, 2023 | 0.2547 | 0.2547 | 0.2220 | 0.2232 | 8,205,999 | -0.02(-6.69%) |
Jan 19, 2023 | 0.2762 | 0.2762 | 0.2354 | 0.2392 | 5,590,946 | -0.04(-13.36%) |
Jan 18, 2023 | 0.3131 | 0.3200 | 0.2700 | 0.2761 | 9,679,841 | -0.04(-13.34%) |
Jan 17, 2023 | 0.2736 | 0.3399 | 0.2736 | 0.3186 | 15,127,608 | +0.04(+12.98%) |
Jan 13, 2023 | 0.2500 | 0.3198 | 0.2500 | 0.2820 | 15,596,509 | +0.02(+7.80%) |
Jan 12, 2023 | 0.2800 | 0.3309 | 0.2350 | 0.2616 | 23,310,280 | -0.07(-20.34%) |
Jan 11, 2023 | 0.2545 | 0.3988 | 0.2400 | 0.3284 | 91,268,288 | +0.12(+56.38%) |
Jan 10, 2023 | 0.2010 | 0.2200 | 0.2010 | 0.2100 | 5,246,180 | +0.01(+2.94%) |
Jan 09, 2023 | 0.2120 | 0.2171 | 0.2000 | 0.2040 | 4,390,119 | -0.01(-3.27%) |
Jan 06, 2023 | 0.1950 | 0.2300 | 0.1891 | 0.2109 | 10,733,971 | +0.02(+11.53%) |
Jan 05, 2023 | 0.1909 | 0.1950 | 0.1800 | 0.1891 | 5,959,595 | -0.00(-0.84%) |
Jan 04, 2023 | 0.1920 | 0.1968 | 0.1855 | 0.1907 | 4,684,457 | +0.00(+0.37%) |
Jan 03, 2023 | 0.2000 | 0.2150 | 0.1800 | 0.1900 | 9,030,868 | -0.01(-3.06%) |
Dec 30, 2022 | 0.1820 | 0.2100 | 0.1800 | 0.1960 | 12,089,478 | +0.01(+6.23%) |
Dec 29, 2022 | 0.1869 | 0.1978 | 0.1782 | 0.1845 | 7,954,703 | -0.00(-0.65%) |
Dec 28, 2022 | 0.1813 | 0.1954 | 0.1790 | 0.1857 | 7,721,828 | +0.00(+2.43%) |
Dec 27, 2022 | 0.2070 | 0.2240 | 0.1800 | 0.1813 | 14,438,502 | -0.02(-9.35%) |
Dec 23, 2022 | 0.1961 | 0.2289 | 0.1850 | 0.2000 | 18,282,522 | +0.01(+2.62%) |
Dec 22, 2022 | 0.2200 | 0.2200 | 0.1813 | 0.1949 | 16,246,387 | -0.03(-13.11%) |
Dec 21, 2022 | 0.2296 | 0.2840 | 0.2101 | 0.2243 | 57,618,904 | +0.02(+7.78%) |
Dec 20, 2022 | 0.1551 | 0.3790 | 0.1515 | 0.2081 | 150,131,968 | +0.06(+37.36%) |
Dec 19, 2022 | 0.2283 | 0.2399 | 0.1210 | 0.1515 | 33,179,818 | -0.08(-35.94%) |
Dec 16, 2022 | 0.3150 | 0.3256 | 0.1676 | 0.2365 | 49,949,524 | -0.28(-54.10%) |
Dec 15, 2022 | 0.6025 | 0.6376 | 0.5000 | 0.5152 | 10,631,887 | -0.07(-12.53%) |
Dec 14, 2022 | 0.7001 | 0.7200 | 0.5500 | 0.5890 | 18,991,028 | -0.10(-14.70%) |
Dec 13, 2022 | 0.7600 | 0.8900 | 0.6701 | 0.6905 | 25,144,058 | -0.47(-40.47%) |
Dec 12, 2022 | 1.150 | 1.185 | 1.110 | 1.160 | 1,147,264 | +0.02(+1.75%) |
Dec 09, 2022 | 1.100 | 1.190 | 1.100 | 1.140 | 1,170,606 | +0.02(+1.79%) |
Dec 08, 2022 | 1.140 | 1.165 | 1.090 | 1.120 | 1,220,991 | -0.02(-1.75%) |
Dec 07, 2022 | 1.200 | 1.240 | 1.130 | 1.140 | 1,635,926 | -0.08(-6.56%) |
Dec 06, 2022 | 1.230 | 1.265 | 1.200 | 1.220 | 1,668,108 | -0.03(-2.40%) |
Dec 05, 2022 | 1.220 | 1.340 | 1.200 | 1.250 | 1,631,503 | +0.00(+0.00%) |
Dec 02, 2022 | 1.100 | 1.290 | 1.080 | 1.250 | 3,615,768 | +0.05(+4.17%) |
Dec 01, 2022 | 1.060 | 1.230 | 1.030 | 1.200 | 5,108,096 | +0.23(+24.22%) |
Nov 30, 2022 | 0.9800 | 1.030 | 0.8247 | 0.9660 | 12,872,434 | -0.15(-13.75%) |
Nov 29, 2022 | 1.110 | 1.180 | 1.100 | 1.120 | 1,981,360 | +0.01(+0.90%) |
Nov 28, 2022 | 1.130 | 1.285 | 1.090 | 1.110 | 3,116,585 | -0.03(-2.63%) |
Nov 25, 2022 | 1.230 | 1.270 | 1.110 | 1.140 | 1,340,611 | -0.04(-3.39%) |
Nov 23, 2022 | 1.210 | 1.255 | 1.150 | 1.180 | 1,647,616 | -0.06(-4.84%) |
Nov 22, 2022 | 1.220 | 1.260 | 1.180 | 1.240 | 2,447,364 | +0.04(+3.33%) |
Nov 21, 2022 | 1.290 | 1.330 | 1.170 | 1.200 | 2,266,143 | -0.13(-9.77%) |
Nov 18, 2022 | 1.460 | 1.470 | 1.280 | 1.330 | 2,900,615 | -0.07(-5.00%) |
Nov 17, 2022 | 1.540 | 1.570 | 1.330 | 1.400 | 4,078,227 | -0.20(-12.50%) |
Nov 16, 2022 | 1.590 | 1.650 | 1.550 | 1.600 | 1,566,648 | -0.03(-1.84%) |
Nov 15, 2022 | 1.610 | 1.720 | 1.580 | 1.630 | 3,209,111 | +0.06(+3.82%) |
Nov 14, 2022 | 1.590 | 1.620 | 1.520 | 1.570 | 1,759,863 | -0.09(-5.42%) |
Nov 11, 2022 | 1.510 | 1.680 | 1.510 | 1.660 | 2,813,377 | +0.12(+7.79%) |
Nov 10, 2022 | 1.380 | 1.540 | 1.370 | 1.540 | 2,367,784 | +0.21(+15.79%) |
Nov 09, 2022 | 1.500 | 1.540 | 1.280 | 1.330 | 3,957,558 | -0.21(-13.64%) |
Nov 08, 2022 | 1.520 | 1.570 | 1.480 | 1.540 | 2,543,287 | +0.03(+1.99%) |
Nov 07, 2022 | 1.470 | 1.595 | 1.470 | 1.510 | 2,201,828 | -0.05(-3.21%) |
Nov 04, 2022 | 1.570 | 1.620 | 1.460 | 1.560 | 1,963,086 | -0.01(-0.64%) |
Nov 03, 2022 | 1.550 | 1.590 | 1.470 | 1.570 | 2,347,614 | -0.01(-0.63%) |
Nov 02, 2022 | 1.570 | 1.790 | 1.510 | 1.580 | 5,432,678 | +0.04(+2.60%) |
Nov 01, 2022 | 1.620 | 1.640 | 1.460 | 1.540 | 3,090,098 | -0.04(-2.53%) |
Oct 31, 2022 | 1.460 | 1.580 | 1.410 | 1.580 | 3,794,214 | +0.12(+8.22%) |
Oct 28, 2022 | 1.410 | 1.470 | 1.330 | 1.460 | 1,807,017 | +0.07(+5.04%) |
Oct 27, 2022 | 1.420 | 1.460 | 1.330 | 1.390 | 3,060,822 | -0.02(-1.42%) |
Oct 26, 2022 | 1.360 | 1.480 | 1.350 | 1.410 | 2,582,322 | +0.02(+1.44%) |
Oct 25, 2022 | 1.250 | 1.409 | 1.230 | 1.390 | 3,729,232 | +0.16(+13.01%) |
Oct 24, 2022 | 1.130 | 1.230 | 1.080 | 1.230 | 2,925,552 | +0.06(+5.13%) |
Oct 21, 2022 | 1.200 | 1.230 | 1.150 | 1.170 | 2,212,958 | -0.03(-2.50%) |
Oct 20, 2022 | 1.200 | 1.290 | 1.150 | 1.200 | 2,093,637 | -0.02(-1.64%) |
Oct 19, 2022 | 1.340 | 1.348 | 1.200 | 1.220 | 2,766,869 | -0.13(-9.63%) |
Oct 18, 2022 | 1.370 | 1.480 | 1.300 | 1.350 | 3,927,288 | +0.04(+3.05%) |
Oct 17, 2022 | 1.310 | 1.375 | 1.270 | 1.310 | 3,086,135 | +0.06(+4.80%) |
Oct 14, 2022 | 1.270 | 1.320 | 1.220 | 1.250 | 3,184,471 | +0.00(+0.00%) |
Oct 13, 2022 | 1.130 | 1.300 | 1.100 | 1.250 | 4,776,137 | +0.08(+6.84%) |
Oct 12, 2022 | 1.160 | 1.200 | 1.090 | 1.170 | 2,759,980 | +0.02(+1.74%) |
Oct 11, 2022 | 1.070 | 1.270 | 1.000 | 1.150 | 7,441,806 | +0.04(+3.60%) |
Oct 10, 2022 | 1.240 | 1.250 | 1.040 | 1.110 | 5,756,545 | -0.11(-9.02%) |
Oct 07, 2022 | 1.360 | 1.400 | 1.220 | 1.220 | 7,317,876 | -0.16(-11.59%) |
Oct 06, 2022 | 1.470 | 1.530 | 1.360 | 1.380 | 8,458,759 | -0.12(-8.00%) |
Oct 05, 2022 | 1.530 | 1.541 | 1.440 | 1.500 | 3,324,855 | -0.07(-4.46%) |
Oct 04, 2022 | 1.570 | 1.620 | 1.490 | 1.570 | 5,199,548 | +0.01(+0.64%) |