Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.1811 | 0.1900 | 0.1800 | 0.1826 | 697,547 | +0.00(+1.39%) |
Jan 30, 2023 | 0.1935 | 0.1958 | 0.1801 | 0.1801 | 935,818 | -0.01(-6.93%) |
Jan 27, 2023 | 0.1900 | 0.1955 | 0.1862 | 0.1935 | 1,380,276 | +0.01(+4.03%) |
Jan 26, 2023 | 0.1811 | 0.1875 | 0.1800 | 0.1860 | 828,973 | +0.01(+4.49%) |
Jan 25, 2023 | 0.1815 | 0.1874 | 0.1704 | 0.1780 | 1,031,747 | -0.01(-5.07%) |
Jan 24, 2023 | 0.1856 | 0.1890 | 0.1790 | 0.1875 | 666,849 | +0.01(+4.17%) |
Jan 23, 2023 | 0.1880 | 0.1883 | 0.1783 | 0.1800 | 1,374,818 | -0.00(-1.59%) |
Jan 20, 2023 | 0.1812 | 0.1849 | 0.1801 | 0.1829 | 667,151 | +0.00(+0.88%) |
Jan 19, 2023 | 0.1866 | 0.1889 | 0.1720 | 0.1813 | 1,282,056 | -0.00(-0.66%) |
Jan 18, 2023 | 0.1900 | 0.1900 | 0.1767 | 0.1825 | 2,421,484 | -0.01(-4.30%) |
Jan 17, 2023 | 0.1800 | 0.1931 | 0.1775 | 0.1907 | 1,618,590 | +0.00(+2.53%) |
Jan 13, 2023 | 0.1800 | 0.1959 | 0.1788 | 0.1860 | 1,728,475 | +0.00(+1.14%) |
Jan 12, 2023 | 0.1800 | 0.1900 | 0.1761 | 0.1839 | 1,678,985 | +0.00(+2.17%) |
Jan 11, 2023 | 0.1787 | 0.1800 | 0.1750 | 0.1800 | 1,039,639 | +0.01(+2.92%) |
Jan 10, 2023 | 0.1861 | 0.1861 | 0.1721 | 0.1749 | 1,358,518 | -0.00(-2.56%) |
Jan 09, 2023 | 0.1765 | 0.1885 | 0.1716 | 0.1795 | 1,499,378 | -0.00(-0.11%) |
Jan 06, 2023 | 0.1791 | 0.1870 | 0.1707 | 0.1797 | 1,798,123 | -0.01(-4.47%) |
Jan 05, 2023 | 0.1700 | 0.1900 | 0.1650 | 0.1881 | 3,043,895 | +0.02(+9.17%) |
Jan 04, 2023 | 0.1700 | 0.1793 | 0.1630 | 0.1723 | 2,540,580 | -0.00(-0.92%) |
Jan 03, 2023 | 0.1470 | 0.1784 | 0.1420 | 0.1739 | 4,663,114 | +0.03(+17.90%) |
Dec 30, 2022 | 0.1500 | 0.1575 | 0.1434 | 0.1475 | 1,452,858 | -0.00(-1.86%) |
Dec 29, 2022 | 0.1472 | 0.1600 | 0.1414 | 0.1503 | 2,345,085 | +0.00(+3.09%) |
Dec 28, 2022 | 0.1500 | 0.1509 | 0.1400 | 0.1458 | 2,700,913 | -0.00(-2.80%) |
Dec 27, 2022 | 0.1500 | 0.1599 | 0.1471 | 0.1500 | 2,729,287 | -0.00(-3.16%) |
Dec 23, 2022 | 0.1505 | 0.1679 | 0.1425 | 0.1549 | 3,436,692 | -0.01(-8.34%) |
Dec 22, 2022 | 0.1400 | 0.1700 | 0.1313 | 0.1690 | 7,523,909 | +0.02(+15.52%) |
Dec 21, 2022 | 0.1450 | 0.1556 | 0.1300 | 0.1463 | 18,114,008 | -0.01(-8.56%) |
Dec 20, 2022 | 0.2760 | 0.3000 | 0.1430 | 0.1600 | 137,381,520 | +0.02(+18.52%) |
Dec 19, 2022 | 0.1340 | 0.1355 | 0.1250 | 0.1350 | 1,421,399 | +0.02(+14.02%) |
Dec 16, 2022 | 0.1628 | 0.1628 | 0.1184 | 0.1184 | 2,644,168 | -0.04(-24.35%) |
Dec 15, 2022 | 0.1652 | 0.1768 | 0.1500 | 0.1565 | 1,171,572 | -0.01(-3.93%) |
Dec 14, 2022 | 0.1705 | 0.1778 | 0.1624 | 0.1629 | 795,914 | -0.01(-5.62%) |
Dec 13, 2022 | 0.1726 | 0.1826 | 0.1700 | 0.1726 | 1,527,369 | +0.00(+1.29%) |
Dec 12, 2022 | 0.1695 | 0.1789 | 0.1620 | 0.1704 | 1,383,496 | +0.00(+0.24%) |
Dec 09, 2022 | 0.1736 | 0.1806 | 0.1636 | 0.1700 | 1,388,158 | -0.01(-2.91%) |
Dec 08, 2022 | 0.1818 | 0.1899 | 0.1710 | 0.1751 | 1,154,122 | -0.01(-6.56%) |
Dec 07, 2022 | 0.1822 | 0.1899 | 0.1710 | 0.1874 | 1,400,332 | +0.00(+1.85%) |
Dec 06, 2022 | 0.1914 | 0.2000 | 0.1800 | 0.1840 | 3,104,100 | -0.01(-4.91%) |
Dec 05, 2022 | 0.2000 | 0.2050 | 0.1902 | 0.1935 | 639,929 | -0.01(-2.76%) |
Dec 02, 2022 | 0.2000 | 0.2014 | 0.1950 | 0.1990 | 423,104 | -0.00(-1.53%) |
Dec 01, 2022 | 0.2100 | 0.2100 | 0.1850 | 0.2021 | 808,837 | -0.01(-3.76%) |
Nov 30, 2022 | 0.1800 | 0.2100 | 0.1740 | 0.2100 | 1,303,888 | +0.04(+21.81%) |
Nov 29, 2022 | 0.1800 | 0.1880 | 0.1723 | 0.1724 | 827,337 | -0.01(-4.22%) |
Nov 28, 2022 | 0.1900 | 0.1899 | 0.1718 | 0.1800 | 581,677 | -0.00(-0.22%) |
Nov 25, 2022 | 0.1790 | 0.1810 | 0.1750 | 0.1804 | 386,229 | +0.01(+4.46%) |
Nov 23, 2022 | 0.1901 | 0.1901 | 0.1660 | 0.1727 | 2,566,868 | -0.02(-10.01%) |
Nov 22, 2022 | 0.1939 | 0.2000 | 0.1865 | 0.1919 | 1,060,129 | +0.01(+3.12%) |
Nov 21, 2022 | 0.1965 | 0.1965 | 0.1850 | 0.1861 | 366,171 | -0.01(-4.07%) |
Nov 18, 2022 | 0.1907 | 0.1969 | 0.1850 | 0.1940 | 583,943 | +0.00(+2.11%) |
Nov 17, 2022 | 0.2050 | 0.2050 | 0.1824 | 0.1900 | 1,647,981 | -0.01(-4.19%) |
Nov 16, 2022 | 0.2040 | 0.2150 | 0.1920 | 0.1983 | 609,090 | -0.01(-2.56%) |
Nov 15, 2022 | 0.2100 | 0.2192 | 0.2026 | 0.2035 | 988,094 | -0.00(-1.79%) |
Nov 14, 2022 | 0.2100 | 0.2200 | 0.2010 | 0.2072 | 1,100,868 | -0.01(-3.04%) |
Nov 11, 2022 | 0.2000 | 0.2200 | 0.1945 | 0.2137 | 1,787,355 | +0.02(+9.31%) |
Nov 10, 2022 | 0.1950 | 0.2071 | 0.1915 | 0.1955 | 695,686 | +0.00(+1.40%) |
Nov 09, 2022 | 0.1979 | 0.2040 | 0.1905 | 0.1928 | 641,966 | -0.01(-3.21%) |
Nov 08, 2022 | 0.2000 | 0.2145 | 0.1930 | 0.1992 | 1,144,064 | -0.00(-0.30%) |
Nov 07, 2022 | 0.1990 | 0.2090 | 0.1900 | 0.1998 | 747,753 | +0.00(+2.36%) |
Nov 04, 2022 | 0.1945 | 0.1999 | 0.1900 | 0.1952 | 906,263 | -0.00(-2.40%) |
Nov 03, 2022 | 0.2000 | 0.2049 | 0.1864 | 0.2000 | 1,916,408 | +0.00(+0.65%) |
Nov 02, 2022 | 0.1975 | 0.2035 | 0.1905 | 0.1987 | 717,049 | -0.00(-0.10%) |