Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2023 | 0.0292 | 0 | -0.02(-38.91%) | |||
Apr 17, 2023 | 0.0620 | 0.0630 | 0.0460 | 0.0478 | 52,185,696 | -0.02(-33.61%) |
Apr 14, 2023 | 0.0858 | 0.0858 | 0.0616 | 0.0720 | 69,406,320 | -0.05(-39.24%) |
Apr 13, 2023 | 0.1410 | 0.1550 | 0.1150 | 0.1185 | 112,939,040 | +0.00(+2.16%) |
Apr 12, 2023 | 0.1200 | 0.1400 | 0.1056 | 0.1160 | 95,694,448 | +0.00(+4.32%) |
Apr 11, 2023 | 0.1299 | 0.1300 | 0.1045 | 0.1112 | 48,653,300 | +0.00(+0.09%) |
Apr 10, 2023 | 0.1600 | 0.1800 | 0.1061 | 0.1111 | 69,588,864 | -0.11(-50.62%) |
Apr 06, 2023 | 0.2450 | 0.2550 | 0.2250 | 0.2250 | 360,945 | -0.02(-7.82%) |
Apr 05, 2023 | 0.2700 | 0.2800 | 0.2441 | 0.2441 | 429,033 | -0.05(-15.83%) |
Apr 04, 2023 | 0.2497 | 0.2900 | 0.2201 | 0.2900 | 929,891 | +0.06(+26.09%) |
Apr 03, 2023 | 0.2540 | 0.2660 | 0.2300 | 0.2300 | 318,151 | -0.02(-9.80%) |
Mar 31, 2023 | 0.2600 | 0.2780 | 0.2500 | 0.2550 | 395,677 | -0.01(-1.92%) |
Mar 30, 2023 | 0.2425 | 0.2850 | 0.2425 | 0.2600 | 871,310 | +0.01(+4.00%) |
Mar 29, 2023 | 0.2572 | 0.2630 | 0.2400 | 0.2500 | 387,153 | -0.01(-3.66%) |
Mar 28, 2023 | 0.2619 | 0.2699 | 0.2456 | 0.2595 | 479,169 | -0.01(-3.89%) |
Mar 27, 2023 | 0.2600 | 0.3074 | 0.2605 | 0.2700 | 821,168 | -0.02(-6.83%) |
Mar 24, 2023 | 0.2600 | 0.3500 | 0.2540 | 0.2898 | 3,755,618 | +0.04(+15.92%) |
Mar 23, 2023 | 0.2564 | 0.2750 | 0.2350 | 0.2500 | 1,047,215 | -0.01(-3.03%) |
Mar 22, 2023 | 0.3000 | 0.3117 | 0.2530 | 0.2578 | 1,726,875 | -0.08(-23.07%) |
Mar 21, 2023 | 0.3000 | 0.4800 | 0.2500 | 0.3351 | 20,675,012 | +0.13(+59.88%) |
Mar 20, 2023 | 0.3758 | 0.3758 | 0.2000 | 0.2096 | 1,624,679 | -0.18(-46.27%) |
Mar 17, 2023 | 0.3300 | 0.5228 | 0.3002 | 0.3901 | 864,550 | -0.20(-34.23%) |
Mar 16, 2023 | 0.6000 | 0.6250 | 0.5797 | 0.5931 | 86,441 | -0.00(-0.35%) |
Mar 15, 2023 | 0.6100 | 0.6350 | 0.5563 | 0.5952 | 106,232 | -0.03(-4.78%) |
Mar 14, 2023 | 0.5900 | 0.6349 | 0.5927 | 0.6251 | 146,959 | +0.06(+10.74%) |
Mar 13, 2023 | 0.5900 | 0.6001 | 0.5431 | 0.5645 | 310,864 | -0.04(-7.15%) |
Mar 10, 2023 | 0.7400 | 0.7701 | 0.5100 | 0.6080 | 680,163 | -0.11(-15.33%) |
Mar 09, 2023 | 0.8300 | 0.8400 | 0.6988 | 0.7181 | 264,249 | -0.11(-12.79%) |
Mar 08, 2023 | 0.9500 | 0.9500 | 0.8000 | 0.8234 | 324,730 | -0.10(-11.13%) |
Mar 07, 2023 | 0.9800 | 0.9800 | 0.9251 | 0.9265 | 115,629 | -0.03(-2.69%) |
Mar 06, 2023 | 1.000 | 1.037 | 0.9135 | 0.9521 | 124,999 | -0.05(-4.79%) |
Mar 03, 2023 | 1.000 | 1.010 | 0.9899 | 1.000 | 58,696 | +0.01(+0.53%) |
Mar 02, 2023 | 0.9900 | 1.030 | 0.9780 | 0.9947 | 108,395 | +0.01(+0.57%) |
Mar 01, 2023 | 0.9900 | 1.020 | 0.9875 | 0.9891 | 119,975 | +0.00(+0.13%) |
Feb 28, 2023 | 1.010 | 1.040 | 0.9878 | 0.9878 | 100,575 | -0.02(-2.20%) |
Feb 27, 2023 | 0.9900 | 1.030 | 0.9900 | 1.010 | 68,102 | +0.02(+1.89%) |
Feb 24, 2023 | 1.020 | 1.060 | 0.9900 | 0.9913 | 138,658 | -0.05(-4.68%) |
Feb 23, 2023 | 1.040 | 1.070 | 1.020 | 1.040 | 77,582 | +0.00(+0.00%) |
Feb 22, 2023 | 1.060 | 1.080 | 1.025 | 1.040 | 92,849 | +0.03(+2.97%) |
Feb 21, 2023 | 1.120 | 1.120 | 0.9965 | 1.010 | 153,884 | -0.06(-5.61%) |
Feb 17, 2023 | 1.180 | 1.180 | 1.050 | 1.070 | 126,710 | +0.03(+2.88%) |
Feb 16, 2023 | 1.040 | 1.120 | 1.020 | 1.040 | 139,027 | -0.01(-0.95%) |
Feb 15, 2023 | 1.050 | 1.150 | 1.030 | 1.050 | 91,813 | +0.05(+5.00%) |
Feb 14, 2023 | 1.060 | 1.080 | 1.000 | 1.000 | 146,112 | -0.06(-5.66%) |
Feb 13, 2023 | 1.100 | 1.118 | 1.050 | 1.060 | 108,500 | -0.04(-3.64%) |
Feb 10, 2023 | 1.120 | 1.150 | 1.100 | 1.100 | 119,234 | -0.01(-0.90%) |
Feb 09, 2023 | 1.130 | 1.182 | 1.110 | 1.110 | 195,205 | +0.00(+0.00%) |
Feb 08, 2023 | 1.210 | 1.240 | 1.110 | 1.110 | 135,031 | -0.10(-8.26%) |
Feb 07, 2023 | 1.270 | 1.270 | 1.180 | 1.210 | 156,729 | -0.02(-1.63%) |
Feb 06, 2023 | 1.190 | 1.270 | 1.153 | 1.230 | 221,401 | +0.07(+6.03%) |
Feb 03, 2023 | 1.180 | 1.230 | 1.130 | 1.160 | 317,799 | -0.01(-0.85%) |
Feb 02, 2023 | 1.140 | 1.200 | 1.110 | 1.170 | 273,481 | +0.08(+7.34%) |
Feb 01, 2023 | 1.080 | 1.170 | 1.060 | 1.090 | 281,290 | +0.00(+0.00%) |
Jan 31, 2023 | 1.100 | 1.150 | 1.080 | 1.090 | 133,176 | +0.01(+0.93%) |
Jan 30, 2023 | 1.110 | 1.130 | 1.050 | 1.080 | 98,801 | +0.00(+0.00%) |
Jan 27, 2023 | 1.170 | 1.250 | 1.070 | 1.080 | 375,387 | -0.12(-10.00%) |
Jan 26, 2023 | 1.150 | 1.230 | 1.130 | 1.200 | 218,716 | +0.05(+4.35%) |
Jan 25, 2023 | 1.100 | 1.160 | 1.060 | 1.150 | 175,621 | +0.03(+2.68%) |
Jan 24, 2023 | 1.120 | 1.160 | 1.100 | 1.120 | 187,592 | -0.01(-0.88%) |
Jan 23, 2023 | 1.110 | 1.150 | 1.090 | 1.130 | 268,946 | +0.01(+0.89%) |
Jan 20, 2023 | 1.170 | 1.170 | 1.040 | 1.120 | 450,139 | +0.02(+1.82%) |
Jan 19, 2023 | 1.130 | 1.170 | 1.080 | 1.100 | 194,268 | -0.04(-3.51%) |
Jan 18, 2023 | 1.270 | 1.270 | 1.100 | 1.140 | 295,863 | -0.06(-5.00%) |
Jan 17, 2023 | 1.260 | 1.340 | 1.180 | 1.200 | 186,082 | -0.03(-2.44%) |
Jan 13, 2023 | 1.150 | 1.250 | 1.140 | 1.230 | 152,256 | +0.00(+0.00%) |
Jan 12, 2023 | 1.230 | 1.260 | 1.210 | 1.230 | 116,492 | -0.01(-0.81%) |
Jan 11, 2023 | 1.190 | 1.270 | 1.190 | 1.240 | 380,385 | +0.03(+2.48%) |
Jan 10, 2023 | 1.180 | 1.250 | 1.180 | 1.210 | 48,800 | +0.01(+0.83%) |
Jan 09, 2023 | 1.210 | 1.270 | 1.200 | 1.200 | 136,838 | +0.04(+3.45%) |
Jan 06, 2023 | 1.150 | 1.175 | 1.110 | 1.160 | 91,590 | +0.03(+2.65%) |
Jan 05, 2023 | 1.160 | 1.200 | 1.072 | 1.130 | 611,988 | -0.01(-0.88%) |
Jan 04, 2023 | 1.250 | 1.250 | 1.130 | 1.140 | 173,557 | -0.02(-1.72%) |
Jan 03, 2023 | 1.210 | 1.310 | 1.140 | 1.160 | 197,513 | -0.02(-1.69%) |
Dec 30, 2022 | 1.030 | 1.240 | 1.010 | 1.180 | 718,373 | +0.12(+11.32%) |
Dec 29, 2022 | 1.000 | 1.120 | 0.9920 | 1.060 | 614,330 | +0.07(+7.09%) |
Dec 28, 2022 | 1.100 | 1.110 | 0.9805 | 0.9898 | 421,620 | -0.10(-9.19%) |
Dec 27, 2022 | 1.190 | 1.230 | 1.090 | 1.090 | 142,250 | -0.10(-8.40%) |
Dec 23, 2022 | 1.250 | 1.260 | 1.170 | 1.190 | 107,222 | -0.04(-3.25%) |
Dec 22, 2022 | 1.310 | 1.340 | 1.195 | 1.230 | 703,319 | -0.15(-10.87%) |
Dec 21, 2022 | 1.510 | 1.510 | 1.340 | 1.380 | 286,005 | -0.09(-6.12%) |
Dec 20, 2022 | 1.530 | 1.570 | 1.450 | 1.470 | 145,857 | -0.06(-3.92%) |
Dec 19, 2022 | 1.660 | 1.680 | 1.520 | 1.530 | 138,463 | -0.09(-5.56%) |
Dec 16, 2022 | 1.750 | 1.798 | 1.590 | 1.620 | 901,023 | -0.16(-8.99%) |
Dec 15, 2022 | 1.900 | 1.980 | 1.760 | 1.780 | 171,325 | +0.02(+1.14%) |
Dec 14, 2022 | 1.900 | 2.060 | 1.750 | 1.760 | 334,319 | -0.19(-9.74%) |
Dec 13, 2022 | 1.830 | 2.000 | 1.800 | 1.950 | 115,546 | +0.15(+8.33%) |
Dec 12, 2022 | 1.910 | 2.000 | 1.760 | 1.800 | 137,291 | -0.14(-7.22%) |
Dec 09, 2022 | 1.900 | 2.055 | 1.860 | 1.940 | 75,612 | -0.01(-0.51%) |
Dec 08, 2022 | 1.890 | 1.950 | 1.835 | 1.950 | 54,920 | +0.09(+4.84%) |
Dec 07, 2022 | 1.870 | 1.950 | 1.840 | 1.860 | 52,988 | -0.01(-0.53%) |
Dec 06, 2022 | 1.960 | 1.960 | 1.790 | 1.870 | 116,394 | -0.09(-4.59%) |
Dec 05, 2022 | 2.090 | 2.090 | 1.945 | 1.960 | 149,752 | -0.04(-2.00%) |
Dec 02, 2022 | 1.900 | 2.068 | 1.900 | 2.000 | 123,817 | +0.09(+4.71%) |
Dec 01, 2022 | 1.900 | 1.980 | 1.810 | 1.910 | 118,207 | +0.06(+3.24%) |
Nov 30, 2022 | 1.780 | 1.870 | 1.760 | 1.850 | 96,519 | +0.08(+4.52%) |
Nov 29, 2022 | 1.730 | 1.800 | 1.730 | 1.770 | 79,476 | +0.02(+1.14%) |
Nov 28, 2022 | 2.000 | 2.030 | 1.740 | 1.750 | 237,560 | -0.26(-12.94%) |
Nov 25, 2022 | 1.970 | 2.040 | 1.960 | 2.010 | 27,311 | +0.03(+1.52%) |
Nov 23, 2022 | 1.880 | 2.060 | 1.840 | 1.980 | 122,042 | +0.08(+4.21%) |
Nov 22, 2022 | 1.870 | 1.970 | 1.780 | 1.900 | 133,142 | +0.10(+5.56%) |
Nov 21, 2022 | 1.890 | 1.964 | 1.770 | 1.800 | 209,688 | -0.08(-4.26%) |
Nov 18, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 163,022 | -0.03(-1.57%) |
Nov 17, 2022 | 1.910 | 2.060 | 1.850 | 1.910 | 321,964 | -0.01(-0.52%) |
Nov 16, 2022 | 2.490 | 2.490 | 1.900 | 1.920 | 527,249 | -0.57(-22.89%) |
Nov 15, 2022 | 2.600 | 2.691 | 2.400 | 2.490 | 275,296 | -0.03(-1.19%) |
Nov 14, 2022 | 2.980 | 3.040 | 2.490 | 2.520 | 223,705 | -0.39(-13.40%) |
Nov 11, 2022 | 2.990 | 3.330 | 2.900 | 2.910 | 552,395 | +0.00(+0.00%) |
Nov 10, 2022 | 2.520 | 2.910 | 2.440 | 2.910 | 263,332 | +0.49(+20.25%) |
Nov 09, 2022 | 2.590 | 2.630 | 2.360 | 2.420 | 115,871 | -0.22(-8.33%) |
Nov 08, 2022 | 2.740 | 2.790 | 2.600 | 2.640 | 180,984 | +0.00(+0.00%) |
Nov 07, 2022 | 2.540 | 2.800 | 2.540 | 2.640 | 193,728 | +0.05(+1.93%) |
Nov 04, 2022 | 2.410 | 2.600 | 2.290 | 2.590 | 161,925 | +0.16(+6.58%) |
Nov 03, 2022 | 2.400 | 2.480 | 2.315 | 2.430 | 113,502 | -0.04(-1.62%) |
Nov 02, 2022 | 2.680 | 2.790 | 2.430 | 2.470 | 153,408 | -0.24(-8.86%) |