Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.2487 | 0.4600 | 0.2353 | 0.4400 | 46,612,764 | +0.19(+76.00%) |
Feb 02, 2023 | 0.2548 | 0.2550 | 0.2310 | 0.2500 | 2,760,023 | -0.00(-1.81%) |
Feb 01, 2023 | 0.2500 | 0.2697 | 0.2350 | 0.2546 | 5,054,327 | +0.00(+1.43%) |
Jan 31, 2023 | 0.2674 | 0.3250 | 0.2500 | 0.2510 | 15,021,628 | -0.03(-11.50%) |
Jan 30, 2023 | 0.2600 | 0.2913 | 0.2310 | 0.2836 | 13,501,624 | +0.04(+18.17%) |
Jan 27, 2023 | 0.2700 | 0.3200 | 0.2310 | 0.2400 | 26,579,062 | +0.00(+0.00%) |
Jan 26, 2023 | 0.2050 | 0.2849 | 0.1807 | 0.2400 | 22,532,184 | +0.03(+14.29%) |
Jan 25, 2023 | 0.1878 | 0.2100 | 0.1750 | 0.2100 | 2,491,258 | +0.02(+11.82%) |
Jan 24, 2023 | 0.1800 | 0.1928 | 0.1709 | 0.1878 | 3,296,262 | +0.01(+7.68%) |
Jan 23, 2023 | 0.1671 | 0.1789 | 0.1600 | 0.1744 | 2,608,323 | +0.01(+5.70%) |
Jan 20, 2023 | 0.1703 | 0.1703 | 0.1585 | 0.1650 | 1,757,678 | +0.00(+0.43%) |
Jan 19, 2023 | 0.1805 | 0.1805 | 0.1626 | 0.1643 | 2,728,721 | -0.01(-3.75%) |
Jan 18, 2023 | 0.1888 | 0.1900 | 0.1600 | 0.1707 | 2,085,040 | -0.02(-9.35%) |
Jan 17, 2023 | 0.2150 | 0.2150 | 0.1760 | 0.1883 | 3,187,234 | -0.03(-14.21%) |
Jan 13, 2023 | 0.2000 | 0.2500 | 0.1900 | 0.2195 | 20,969,652 | +0.04(+21.94%) |
Jan 12, 2023 | 0.1600 | 0.2150 | 0.1625 | 0.1800 | 7,249,828 | +0.02(+13.21%) |
Jan 11, 2023 | 0.1570 | 0.1619 | 0.1560 | 0.1590 | 424,977 | +0.00(+0.00%) |
Jan 10, 2023 | 0.1677 | 0.1684 | 0.1529 | 0.1590 | 408,897 | -0.00(-1.43%) |
Jan 09, 2023 | 0.1656 | 0.1691 | 0.1575 | 0.1613 | 399,656 | +0.00(+1.19%) |
Jan 06, 2023 | 0.1481 | 0.1700 | 0.1467 | 0.1594 | 968,694 | +0.01(+4.39%) |
Jan 05, 2023 | 0.1540 | 0.1540 | 0.1449 | 0.1527 | 521,546 | -0.00(-0.84%) |
Jan 04, 2023 | 0.1550 | 0.1569 | 0.1440 | 0.1540 | 962,373 | -0.01(-5.52%) |
Jan 03, 2023 | 0.1570 | 0.1690 | 0.1371 | 0.1630 | 6,538,902 | +0.04(+28.55%) |
Dec 30, 2022 | 0.1300 | 0.1310 | 0.1202 | 0.1268 | 443,809 | -0.00(-2.69%) |
Dec 29, 2022 | 0.1340 | 0.1350 | 0.1176 | 0.1303 | 607,755 | -0.00(-3.41%) |
Dec 28, 2022 | 0.1255 | 0.1389 | 0.1255 | 0.1349 | 556,103 | -0.00(-0.15%) |
Dec 27, 2022 | 0.1472 | 0.1490 | 0.1350 | 0.1351 | 333,834 | -0.01(-5.59%) |
Dec 23, 2022 | 0.1435 | 0.1500 | 0.1365 | 0.1431 | 271,402 | -0.00(-3.25%) |
Dec 22, 2022 | 0.1324 | 0.1598 | 0.1309 | 0.1479 | 1,009,327 | +0.00(+0.41%) |
Dec 21, 2022 | 0.1600 | 0.1689 | 0.1215 | 0.1473 | 2,481,599 | -0.01(-5.58%) |
Dec 20, 2022 | 0.1629 | 0.1629 | 0.1510 | 0.1560 | 285,913 | -0.01(-5.40%) |
Dec 19, 2022 | 0.1646 | 0.1697 | 0.1550 | 0.1649 | 239,121 | -0.00(-2.83%) |
Dec 16, 2022 | 0.1646 | 0.1745 | 0.1602 | 0.1697 | 317,250 | -0.00(-0.06%) |
Dec 15, 2022 | 0.1760 | 0.1760 | 0.1601 | 0.1698 | 232,460 | -0.00(-2.58%) |
Dec 14, 2022 | 0.1700 | 0.1800 | 0.1505 | 0.1743 | 455,281 | -0.00(-1.13%) |
Dec 13, 2022 | 0.1800 | 0.1860 | 0.1600 | 0.1763 | 269,600 | -0.00(-0.96%) |
Dec 12, 2022 | 0.1700 | 0.1916 | 0.1600 | 0.1780 | 730,589 | +0.01(+6.21%) |
Dec 09, 2022 | 0.1659 | 0.1775 | 0.1652 | 0.1676 | 302,223 | -0.00(-1.99%) |
Dec 08, 2022 | 0.1700 | 0.1799 | 0.1651 | 0.1710 | 323,584 | +0.00(+1.00%) |
Dec 07, 2022 | 0.1750 | 0.1760 | 0.1682 | 0.1693 | 201,802 | -0.00(-2.59%) |
Dec 06, 2022 | 0.1963 | 0.1963 | 0.1720 | 0.1738 | 513,786 | -0.02(-9.38%) |
Dec 05, 2022 | 0.1870 | 0.2000 | 0.1811 | 0.1918 | 576,795 | +0.01(+2.90%) |
Dec 02, 2022 | 0.1990 | 0.1990 | 0.1810 | 0.1864 | 735,724 | -0.01(-4.65%) |