Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 0.3651 | 0 | -0.04(-10.95%) | |||
Jan 31, 2023 | 0.3900 | 0.4196 | 0.3800 | 0.4100 | 396,406 | -0.03(-6.82%) |
Jan 30, 2023 | 0.3806 | 0.4444 | 0.3610 | 0.4400 | 508,427 | +0.06(+15.79%) |
Jan 27, 2023 | 0.4100 | 0.4210 | 0.3600 | 0.3800 | 413,339 | -0.03(-6.89%) |
Jan 26, 2023 | 0.4300 | 0.4389 | 0.4005 | 0.4081 | 256,011 | -0.02(-5.09%) |
Jan 25, 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4300 | 375,155 | -0.03(-6.93%) |
Jan 24, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4620 | 205,558 | -0.00(-0.86%) |
Jan 23, 2023 | 0.4462 | 0.4999 | 0.4367 | 0.4660 | 479,512 | +0.01(+1.30%) |
Jan 20, 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | 216,465 | +0.04(+10.05%) |
Jan 19, 2023 | 0.4900 | 0.5000 | 0.4000 | 0.4180 | 492,038 | -0.07(-14.69%) |
Jan 18, 2023 | 0.4815 | 0.5225 | 0.4701 | 0.4900 | 201,696 | -0.02(-3.92%) |
Jan 17, 2023 | 0.5100 | 0.5199 | 0.4916 | 0.5100 | 242,723 | -0.02(-3.10%) |
Jan 13, 2023 | 0.5200 | 0.5419 | 0.4800 | 0.5263 | 464,695 | +0.01(+2.06%) |
Jan 12, 2023 | 0.5400 | 0.5750 | 0.5100 | 0.5157 | 478,962 | +0.01(+1.12%) |
Jan 11, 2023 | 0.4940 | 0.5657 | 0.4900 | 0.5100 | 1,260,431 | +0.03(+6.49%) |
Jan 10, 2023 | 0.5500 | 0.5789 | 0.4400 | 0.4789 | 2,461,851 | -0.18(-27.45%) |
Jan 09, 2023 | 0.7400 | 0.7900 | 0.6300 | 0.6601 | 5,166,995 | -2.96(-81.77%) |
Jan 06, 2023 | 3.330 | 3.684 | 3.330 | 3.620 | 50,393 | +0.30(+9.04%) |
Jan 05, 2023 | 3.210 | 3.580 | 3.060 | 3.320 | 61,948 | +0.07(+2.15%) |
Jan 04, 2023 | 3.080 | 3.290 | 2.830 | 3.250 | 102,642 | +0.17(+5.52%) |
Jan 03, 2023 | 3.300 | 3.390 | 3.080 | 3.080 | 100,787 | -0.18(-5.52%) |
Dec 30, 2022 | 3.050 | 3.300 | 2.820 | 3.260 | 97,126 | +0.13(+4.15%) |
Dec 29, 2022 | 2.970 | 3.180 | 2.760 | 3.130 | 79,410 | +0.14(+4.68%) |
Dec 28, 2022 | 2.940 | 3.079 | 2.910 | 2.990 | 42,856 | +0.08(+2.75%) |
Dec 27, 2022 | 2.540 | 2.920 | 2.540 | 2.910 | 131,316 | +0.29(+11.07%) |
Dec 23, 2022 | 2.600 | 2.760 | 2.519 | 2.620 | 159,256 | +0.07(+2.75%) |
Dec 22, 2022 | 2.370 | 2.654 | 2.370 | 2.550 | 137,725 | +0.13(+5.37%) |
Dec 21, 2022 | 2.310 | 2.630 | 2.300 | 2.420 | 40,258 | +0.02(+0.83%) |
Dec 20, 2022 | 2.360 | 2.601 | 2.290 | 2.400 | 80,313 | -0.01(-0.41%) |
Dec 19, 2022 | 2.140 | 2.420 | 2.100 | 2.410 | 169,975 | +0.17(+7.59%) |
Dec 16, 2022 | 1.590 | 2.330 | 1.524 | 2.240 | 399,220 | +0.58(+34.94%) |
Dec 15, 2022 | 1.370 | 1.680 | 1.311 | 1.660 | 200,837 | +0.27(+19.42%) |
Dec 14, 2022 | 1.400 | 1.410 | 1.301 | 1.390 | 17,540 | +0.03(+1.84%) |
Dec 13, 2022 | 1.500 | 1.526 | 1.330 | 1.365 | 49,168 | -0.14(-9.00%) |
Dec 12, 2022 | 1.540 | 1.540 | 1.500 | 1.500 | 31,676 | -0.05(-3.23%) |
Dec 09, 2022 | 1.600 | 1.660 | 1.550 | 1.550 | 28,908 | -0.08(-4.91%) |
Dec 08, 2022 | 1.700 | 1.700 | 1.620 | 1.630 | 13,162 | +0.01(+0.62%) |
Dec 07, 2022 | 1.800 | 1.803 | 1.600 | 1.620 | 38,258 | -0.19(-10.50%) |
Dec 06, 2022 | 1.871 | 1.910 | 1.770 | 1.810 | 29,430 | -0.05(-2.69%) |
Dec 05, 2022 | 1.960 | 2.000 | 1.855 | 1.860 | 41,135 | -0.10(-5.10%) |
Dec 02, 2022 | 2.000 | 2.035 | 1.960 | 1.960 | 30,878 | -0.06(-2.97%) |
Dec 01, 2022 | 2.000 | 2.050 | 1.975 | 2.020 | 21,154 | +0.07(+3.59%) |
Nov 30, 2022 | 1.930 | 2.000 | 1.920 | 1.950 | 16,685 | +0.04(+2.10%) |
Nov 29, 2022 | 2.014 | 2.014 | 1.900 | 1.910 | 12,614 | +0.01(+0.27%) |
Nov 28, 2022 | 2.000 | 2.025 | 1.905 | 1.905 | 15,998 | -0.10(-4.77%) |
Nov 25, 2022 | 2.060 | 2.060 | 1.960 | 2.000 | 4,643 | -0.02(-0.99%) |
Nov 23, 2022 | 2.030 | 2.190 | 2.000 | 2.020 | 31,156 | -0.04(-1.94%) |
Nov 22, 2022 | 2.100 | 2.130 | 1.970 | 2.060 | 39,655 | -0.02(-0.96%) |
Nov 21, 2022 | 2.140 | 2.194 | 2.020 | 2.080 | 25,845 | -0.11(-5.02%) |
Nov 18, 2022 | 2.130 | 2.260 | 2.110 | 2.190 | 11,785 | +0.08(+3.79%) |
Nov 17, 2022 | 2.250 | 2.256 | 2.085 | 2.110 | 36,245 | -0.16(-7.05%) |
Nov 16, 2022 | 2.400 | 2.480 | 2.254 | 2.270 | 26,182 | -0.11(-4.62%) |
Nov 15, 2022 | 2.570 | 2.690 | 2.150 | 2.380 | 186,614 | -0.44(-15.60%) |
Nov 14, 2022 | 2.590 | 2.826 | 2.590 | 2.820 | 29,839 | +0.21(+8.05%) |
Nov 11, 2022 | 2.560 | 2.740 | 2.540 | 2.610 | 26,177 | +0.06(+2.35%) |
Nov 10, 2022 | 2.570 | 2.590 | 2.450 | 2.550 | 19,427 | +0.12(+4.94%) |
Nov 09, 2022 | 2.500 | 2.590 | 2.430 | 2.430 | 16,554 | -0.17(-6.54%) |
Nov 08, 2022 | 2.760 | 2.760 | 2.500 | 2.600 | 24,922 | +0.00(+0.00%) |
Nov 07, 2022 | 2.669 | 2.669 | 2.530 | 2.600 | 7,520 | +0.07(+2.77%) |
Nov 04, 2022 | 2.650 | 2.650 | 2.520 | 2.530 | 17,946 | -0.04(-1.55%) |
Nov 03, 2022 | 2.530 | 2.600 | 2.530 | 2.570 | 10,516 | +0.04(+1.58%) |
Nov 02, 2022 | 2.600 | 2.600 | 2.500 | 2.530 | 8,744 | -0.07(-2.69%) |