Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 22, 2023 | 0.3073 | 0 | -0.08(-20.26%) | |||
Feb 21, 2023 | 0.3025 | 0.4660 | 0.3025 | 0.3854 | 182,861,792 | +0.08(+24.32%) |
Feb 17, 2023 | 0.2431 | 0.3220 | 0.2250 | 0.3100 | 180,997,536 | +0.05(+20.20%) |
Feb 16, 2023 | 0.1800 | 0.2640 | 0.1800 | 0.2579 | 264,939,792 | +0.09(+56.11%) |
Feb 15, 2023 | 0.2038 | 0.2066 | 0.1610 | 0.1652 | 190,896,704 | -0.03(-16.35%) |
Feb 14, 2023 | 0.2490 | 0.2684 | 0.1825 | 0.1975 | 189,835,072 | -0.06(-23.21%) |
Feb 13, 2023 | 0.6053 | 0.6600 | 0.2388 | 0.2572 | 294,944,896 | -0.68(-72.64%) |
Feb 10, 2023 | 0.9770 | 1.000 | 0.9102 | 0.9400 | 12,991,856 | +0.01(+0.62%) |
Feb 09, 2023 | 1.010 | 1.020 | 0.9300 | 0.9342 | 10,972,201 | -0.05(-5.01%) |
Feb 08, 2023 | 1.050 | 1.080 | 0.9706 | 0.9835 | 6,461,508 | -0.07(-6.33%) |
Feb 07, 2023 | 1.050 | 1.050 | 1.000 | 1.050 | 6,637,253 | +0.01(+0.96%) |
Feb 06, 2023 | 1.050 | 1.080 | 1.000 | 1.040 | 6,227,923 | +0.02(+1.96%) |
Feb 03, 2023 | 1.000 | 1.060 | 0.9812 | 1.020 | 6,570,328 | +0.00(+0.00%) |
Feb 02, 2023 | 0.9800 | 1.040 | 0.9500 | 1.020 | 21,387,480 | +0.06(+6.25%) |
Feb 01, 2023 | 0.9500 | 0.9800 | 0.9200 | 0.9600 | 16,386,418 | +0.00(+0.16%) |
Jan 31, 2023 | 0.9600 | 0.9750 | 0.9500 | 0.9585 | 10,877,619 | +0.01(+0.89%) |
Jan 30, 2023 | 1.000 | 1.015 | 0.9500 | 0.9500 | 13,461,884 | -0.06(-5.94%) |
Jan 27, 2023 | 0.9620 | 1.060 | 0.9620 | 1.010 | 17,136,660 | +0.05(+5.21%) |
Jan 26, 2023 | 1.020 | 1.020 | 0.9385 | 0.9600 | 17,921,838 | -0.05(-4.95%) |
Jan 25, 2023 | 0.9900 | 1.030 | 0.9700 | 1.010 | 11,023,500 | +0.00(+0.00%) |
Jan 24, 2023 | 1.060 | 1.080 | 0.9603 | 1.010 | 12,758,681 | -0.06(-5.61%) |
Jan 23, 2023 | 1.100 | 1.120 | 1.070 | 1.070 | 8,311,703 | -0.02(-1.83%) |
Jan 20, 2023 | 1.160 | 1.160 | 1.040 | 1.090 | 12,464,453 | -0.07(-6.03%) |
Jan 19, 2023 | 1.160 | 1.190 | 1.110 | 1.160 | 11,710,333 | -0.03(-2.52%) |
Jan 18, 2023 | 1.160 | 1.230 | 1.150 | 1.190 | 7,574,458 | +0.03(+2.59%) |
Jan 17, 2023 | 1.180 | 1.190 | 1.120 | 1.160 | 7,653,203 | +0.03(+2.65%) |
Jan 13, 2023 | 1.160 | 1.220 | 1.110 | 1.130 | 10,008,277 | -0.06(-5.04%) |
Jan 12, 2023 | 1.060 | 1.200 | 1.020 | 1.190 | 10,885,844 | +0.12(+11.21%) |
Jan 11, 2023 | 1.030 | 1.070 | 1.000 | 1.070 | 8,763,223 | +0.02(+1.90%) |
Jan 10, 2023 | 1.030 | 1.050 | 1.010 | 1.050 | 8,199,777 | +0.02(+1.94%) |
Jan 09, 2023 | 1.120 | 1.140 | 1.020 | 1.030 | 16,446,567 | -0.11(-9.65%) |
Jan 06, 2023 | 1.160 | 1.170 | 1.100 | 1.140 | 10,690,190 | -0.04(-3.39%) |
Jan 05, 2023 | 1.140 | 1.180 | 1.040 | 1.180 | 16,741,315 | +0.02(+1.72%) |
Jan 04, 2023 | 1.040 | 1.160 | 0.9802 | 1.160 | 13,798,531 | +0.14(+13.73%) |
Jan 03, 2023 | 1.130 | 1.220 | 1.010 | 1.020 | 33,393,170 | +0.13(+15.12%) |
Dec 30, 2022 | 0.8500 | 0.8900 | 0.8331 | 0.8860 | 9,431,974 | +0.03(+3.02%) |
Dec 29, 2022 | 0.7617 | 0.8775 | 0.7617 | 0.8600 | 13,903,018 | +0.09(+11.54%) |
Dec 28, 2022 | 0.7599 | 0.7950 | 0.7400 | 0.7710 | 8,658,889 | +0.03(+4.03%) |
Dec 27, 2022 | 0.8050 | 0.8181 | 0.7399 | 0.7411 | 9,198,116 | -0.07(-8.51%) |
Dec 23, 2022 | 0.8121 | 0.8280 | 0.7900 | 0.8100 | 13,608,445 | -0.01(-1.22%) |
Dec 22, 2022 | 0.8390 | 0.8390 | 0.7360 | 0.8200 | 14,531,034 | -0.01(-1.44%) |
Dec 21, 2022 | 0.8913 | 0.9230 | 0.8238 | 0.8320 | 15,257,009 | -0.03(-2.97%) |
Dec 20, 2022 | 0.8973 | 0.9407 | 0.8450 | 0.8575 | 21,473,544 | -0.01(-1.56%) |
Dec 19, 2022 | 1.040 | 1.050 | 0.8502 | 0.8711 | 25,193,996 | -0.16(-15.43%) |
Dec 16, 2022 | 1.060 | 1.070 | 1.010 | 1.030 | 33,128,924 | -0.03(-2.83%) |
Dec 15, 2022 | 1.090 | 1.100 | 1.050 | 1.060 | 7,982,925 | -0.06(-5.36%) |
Dec 14, 2022 | 1.140 | 1.180 | 1.110 | 1.120 | 9,008,931 | -0.03(-2.61%) |
Dec 13, 2022 | 1.160 | 1.190 | 1.100 | 1.150 | 7,599,861 | +0.03(+2.68%) |
Dec 12, 2022 | 1.080 | 1.130 | 1.070 | 1.120 | 8,637,965 | +0.07(+6.67%) |
Dec 09, 2022 | 1.070 | 1.110 | 1.050 | 1.050 | 5,543,573 | -0.03(-2.78%) |
Dec 08, 2022 | 1.090 | 1.110 | 1.050 | 1.080 | 5,421,206 | +0.00(+0.00%) |
Dec 07, 2022 | 1.100 | 1.120 | 1.060 | 1.080 | 6,335,225 | -0.04(-4.00%) |
Dec 06, 2022 | 1.210 | 1.210 | 1.100 | 1.125 | 8,926,908 | -0.06(-5.46%) |
Dec 05, 2022 | 1.230 | 1.250 | 1.130 | 1.190 | 13,046,744 | -0.07(-5.56%) |
Dec 02, 2022 | 1.210 | 1.290 | 1.200 | 1.260 | 7,732,030 | +0.03(+2.44%) |
Dec 01, 2022 | 1.290 | 1.320 | 1.220 | 1.230 | 8,178,716 | -0.07(-5.38%) |
Nov 30, 2022 | 1.270 | 1.315 | 1.240 | 1.300 | 11,330,433 | +0.05(+4.00%) |
Nov 29, 2022 | 1.250 | 1.330 | 1.220 | 1.250 | 9,417,656 | +0.02(+1.63%) |
Nov 28, 2022 | 1.350 | 1.370 | 1.220 | 1.230 | 8,822,356 | -0.12(-8.89%) |
Nov 25, 2022 | 1.370 | 1.400 | 1.350 | 1.350 | 2,028,324 | -0.03(-2.17%) |
Nov 23, 2022 | 1.360 | 1.410 | 1.350 | 1.380 | 4,894,226 | +0.00(+0.00%) |
Nov 22, 2022 | 1.440 | 1.440 | 1.350 | 1.380 | 6,018,948 | -0.03(-2.13%) |
Nov 21, 2022 | 1.410 | 1.430 | 1.380 | 1.410 | 5,129,634 | -0.02(-1.40%) |
Nov 18, 2022 | 1.490 | 1.490 | 1.390 | 1.430 | 8,286,027 | +0.00(+0.00%) |
Nov 17, 2022 | 1.510 | 1.520 | 1.380 | 1.430 | 8,822,768 | -0.09(-5.92%) |
Nov 16, 2022 | 1.640 | 1.670 | 1.510 | 1.520 | 8,516,447 | -0.13(-7.88%) |
Nov 15, 2022 | 1.820 | 1.840 | 1.620 | 1.650 | 9,222,603 | -0.07(-4.07%) |
Nov 14, 2022 | 1.840 | 1.870 | 1.710 | 1.720 | 9,013,945 | -0.11(-6.01%) |
Nov 11, 2022 | 1.610 | 1.890 | 1.580 | 1.830 | 12,281,143 | +0.21(+12.96%) |
Nov 10, 2022 | 1.500 | 1.630 | 1.480 | 1.620 | 13,816,011 | +0.21(+14.89%) |
Nov 09, 2022 | 1.430 | 1.510 | 1.410 | 1.410 | 7,117,508 | -0.06(-4.08%) |
Nov 08, 2022 | 1.470 | 1.510 | 1.410 | 1.470 | 6,408,404 | +0.02(+1.38%) |
Nov 07, 2022 | 1.480 | 1.510 | 1.420 | 1.450 | 6,412,992 | -0.01(-0.68%) |
Nov 04, 2022 | 1.530 | 1.560 | 1.410 | 1.460 | 9,702,290 | -0.02(-1.35%) |
Nov 03, 2022 | 1.480 | 1.560 | 1.450 | 1.480 | 5,638,778 | +0.00(+0.00%) |
Nov 02, 2022 | 1.650 | 1.480 | 1.480 | 8,140,585 | -0.10(-6.33%) | |
Nov 01, 2022 | 1.620 | 1.675 | 1.570 | 1.580 | 5,357,209 | +0.01(+0.64%) |
Oct 31, 2022 | 1.590 | 1.640 | 1.562 | 1.570 | 5,304,003 | -0.05(-3.09%) |
Oct 28, 2022 | 1.520 | 1.640 | 1.500 | 1.620 | 6,882,035 | +0.09(+5.88%) |
Oct 27, 2022 | 1.610 | 1.620 | 1.510 | 1.530 | 6,139,464 | -0.06(-3.77%) |
Oct 26, 2022 | 1.540 | 1.700 | 1.540 | 1.590 | 7,185,614 | +0.00(+0.00%) |
Oct 25, 2022 | 1.480 | 1.600 | 1.470 | 1.590 | 7,022,103 | +0.13(+8.90%) |
Oct 24, 2022 | 1.520 | 1.530 | 1.420 | 1.460 | 5,396,652 | -0.06(-3.95%) |
Oct 21, 2022 | 1.460 | 1.540 | 1.400 | 1.520 | 6,967,316 | +0.07(+4.83%) |
Oct 20, 2022 | 1.500 | 1.590 | 1.440 | 1.450 | 4,853,738 | -0.05(-3.33%) |
Oct 19, 2022 | 1.560 | 1.620 | 1.450 | 1.500 | 8,644,529 | -0.09(-5.66%) |
Oct 18, 2022 | 1.580 | 1.610 | 1.510 | 1.590 | 5,395,189 | +0.06(+3.92%) |
Oct 17, 2022 | 1.400 | 1.560 | 1.360 | 1.530 | 9,289,389 | +0.19(+14.18%) |
Oct 14, 2022 | 1.510 | 1.545 | 1.340 | 1.340 | 5,266,404 | -0.14(-9.46%) |
Oct 13, 2022 | 1.340 | 1.490 | 1.330 | 1.480 | 4,583,451 | +0.06(+4.23%) |
Oct 12, 2022 | 1.440 | 1.450 | 1.350 | 1.420 | 4,801,369 | +0.00(+0.00%) |
Oct 11, 2022 | 1.370 | 1.510 | 1.285 | 1.420 | 7,912,458 | +0.07(+5.19%) |
Oct 10, 2022 | 1.450 | 1.470 | 1.330 | 1.350 | 6,132,472 | -0.11(-7.53%) |
Oct 07, 2022 | 1.520 | 1.530 | 1.440 | 1.460 | 7,309,123 | -0.10(-6.41%) |
Oct 06, 2022 | 1.590 | 1.645 | 1.550 | 1.560 | 5,938,415 | -0.05(-3.11%) |
Oct 05, 2022 | 1.620 | 1.660 | 1.540 | 1.610 | 4,593,188 | -0.04(-2.42%) |
Oct 04, 2022 | 1.600 | 1.660 | 1.570 | 1.650 | 5,871,393 | +0.10(+6.45%) |