Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4000 | 0.4300 | 0.3990 | 0.4201 | 287,266 | +0.00(+0.02%) |
Feb 27, 2023 | 0.3900 | 0.4200 | 0.3700 | 0.4200 | 260,222 | +0.03(+7.64%) |
Feb 24, 2023 | 0.3700 | 0.4060 | 0.3660 | 0.3902 | 247,020 | +0.01(+1.35%) |
Feb 23, 2023 | 0.3978 | 0.4000 | 0.3660 | 0.3850 | 158,850 | -0.01(-1.28%) |
Feb 22, 2023 | 0.3600 | 0.3963 | 0.3501 | 0.3900 | 150,274 | +0.02(+5.66%) |
Feb 21, 2023 | 0.3700 | 0.3700 | 0.3510 | 0.3691 | 211,391 | +0.01(+2.44%) |
Feb 17, 2023 | 0.3700 | 0.3786 | 0.3552 | 0.3603 | 208,799 | -0.02(-4.86%) |
Feb 16, 2023 | 0.4200 | 0.4200 | 0.3700 | 0.3787 | 389,280 | -0.03(-7.63%) |
Feb 15, 2023 | 0.3300 | 0.4100 | 0.3300 | 0.4100 | 1,022,484 | +0.08(+24.24%) |
Feb 14, 2023 | 0.3400 | 0.3400 | 0.3210 | 0.3300 | 130,257 | +0.01(+3.13%) |
Feb 13, 2023 | 0.3536 | 0.3536 | 0.3200 | 0.3200 | 124,316 | -0.04(-10.69%) |
Feb 10, 2023 | 0.3112 | 0.3583 | 0.3112 | 0.3583 | 250,087 | +0.04(+11.97%) |
Feb 09, 2023 | 0.3600 | 0.3650 | 0.2990 | 0.3200 | 987,241 | -0.04(-11.72%) |
Feb 08, 2023 | 0.3505 | 0.3800 | 0.3505 | 0.3625 | 337,167 | +0.00(+0.69%) |
Feb 07, 2023 | 0.3763 | 0.3800 | 0.3438 | 0.3600 | 246,222 | -0.04(-9.91%) |
Feb 06, 2023 | 0.3931 | 0.4000 | 0.3603 | 0.3996 | 484,504 | -0.01(-2.54%) |
Feb 03, 2023 | 0.4400 | 0.4550 | 0.3600 | 0.4100 | 1,072,229 | -0.02(-4.65%) |
Feb 02, 2023 | 0.4000 | 0.4400 | 0.3960 | 0.4300 | 1,362,803 | +0.03(+8.81%) |
Feb 01, 2023 | 0.3700 | 0.4000 | 0.3600 | 0.3952 | 1,135,399 | +0.03(+8.27%) |
Jan 31, 2023 | 0.3300 | 0.3650 | 0.3301 | 0.3650 | 610,136 | +0.03(+8.60%) |
Jan 30, 2023 | 0.3400 | 0.3500 | 0.3165 | 0.3361 | 397,571 | -0.00(-1.15%) |
Jan 27, 2023 | 0.3100 | 0.3400 | 0.2900 | 0.3400 | 1,284,264 | +0.04(+13.33%) |
Jan 26, 2023 | 0.3200 | 0.3288 | 0.2911 | 0.3000 | 448,897 | -0.01(-3.23%) |
Jan 25, 2023 | 0.3100 | 0.3199 | 0.2920 | 0.3100 | 663,776 | +0.00(+0.00%) |
Jan 24, 2023 | 0.3000 | 0.3307 | 0.2950 | 0.3100 | 1,106,221 | +0.00(+1.17%) |
Jan 23, 2023 | 0.2600 | 0.3200 | 0.2576 | 0.3064 | 2,281,797 | +0.04(+15.62%) |
Jan 20, 2023 | 0.2110 | 0.2650 | 0.2110 | 0.2650 | 1,839,881 | +0.02(+10.14%) |
Jan 19, 2023 | 0.2400 | 0.2475 | 0.2000 | 0.2406 | 2,345,444 | -0.02(-7.82%) |
Jan 18, 2023 | 0.3333 | 0.3333 | 0.2500 | 0.2610 | 6,813,647 | -0.09(-26.13%) |
Jan 17, 2023 | 0.4800 | 0.5077 | 0.3221 | 0.3533 | 83,498,192 | +0.17(+90.25%) |
Jan 13, 2023 | 0.1680 | 0.1864 | 0.1601 | 0.1857 | 453,870 | +0.03(+17.01%) |
Jan 12, 2023 | 0.1800 | 0.2097 | 0.1534 | 0.1587 | 2,133,808 | -0.02(-13.42%) |
Jan 11, 2023 | 0.1930 | 0.1990 | 0.1800 | 0.1833 | 416,121 | -0.02(-7.89%) |
Jan 10, 2023 | 0.1888 | 0.1990 | 0.1740 | 0.1990 | 370,281 | +0.01(+7.34%) |
Jan 09, 2023 | 0.1539 | 0.1888 | 0.1520 | 0.1854 | 671,269 | +0.03(+15.88%) |
Jan 06, 2023 | 0.1600 | 0.1620 | 0.1454 | 0.1600 | 227,381 | +0.00(+2.56%) |
Jan 05, 2023 | 0.1600 | 0.1600 | 0.1450 | 0.1560 | 210,374 | -0.00(-0.06%) |
Jan 04, 2023 | 0.1351 | 0.1620 | 0.1351 | 0.1561 | 942,507 | +0.02(+17.37%) |
Jan 03, 2023 | 0.1475 | 0.1499 | 0.1330 | 0.1330 | 443,862 | -0.01(-9.83%) |
Dec 30, 2022 | 0.1460 | 0.1480 | 0.1341 | 0.1475 | 159,065 | -0.00(-0.34%) |
Dec 29, 2022 | 0.1350 | 0.1599 | 0.1350 | 0.1480 | 517,968 | +0.01(+6.09%) |
Dec 28, 2022 | 0.1300 | 0.1400 | 0.1323 | 0.1395 | 155,049 | -0.00(-0.21%) |
Dec 27, 2022 | 0.1350 | 0.1399 | 0.1320 | 0.1398 | 162,203 | +0.01(+5.75%) |
Dec 23, 2022 | 0.1465 | 0.1493 | 0.1322 | 0.1322 | 115,471 | -0.02(-10.55%) |
Dec 22, 2022 | 0.1500 | 0.1575 | 0.1350 | 0.1478 | 193,142 | -0.00(-0.27%) |
Dec 21, 2022 | 0.1496 | 0.1700 | 0.1460 | 0.1482 | 178,534 | -0.00(-0.94%) |
Dec 20, 2022 | 0.1577 | 0.1750 | 0.1496 | 0.1496 | 197,975 | -0.02(-12.00%) |
Dec 19, 2022 | 0.1670 | 0.1700 | 0.1550 | 0.1700 | 147,764 | +0.00(+1.80%) |
Dec 16, 2022 | 0.1600 | 0.1700 | 0.1600 | 0.1670 | 76,504 | -0.00(-1.71%) |
Dec 15, 2022 | 0.1800 | 0.1800 | 0.1550 | 0.1699 | 137,103 | -0.00(-2.64%) |
Dec 14, 2022 | 0.1639 | 0.1750 | 0.1573 | 0.1745 | 198,797 | +0.02(+12.00%) |
Dec 13, 2022 | 0.1500 | 0.1679 | 0.1452 | 0.1558 | 357,808 | +0.01(+3.32%) |
Dec 12, 2022 | 0.1500 | 0.1532 | 0.1500 | 0.1508 | 43,238 | -0.00(-1.63%) |
Dec 09, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1533 | 55,002 | +0.00(+1.19%) |
Dec 08, 2022 | 0.1576 | 0.1576 | 0.1510 | 0.1515 | 236,076 | +0.00(+0.87%) |
Dec 07, 2022 | 0.1500 | 0.1576 | 0.1480 | 0.1502 | 101,978 | +0.01(+3.51%) |
Dec 06, 2022 | 0.1591 | 0.1602 | 0.1400 | 0.1451 | 192,844 | -0.02(-11.15%) |
Dec 05, 2022 | 0.1700 | 0.1700 | 0.1550 | 0.1633 | 140,628 | -0.01(-6.10%) |
Dec 02, 2022 | 0.1602 | 0.1827 | 0.1602 | 0.1739 | 365,928 | +0.01(+8.55%) |