Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0800 | 0.0835 | 0.0772 | 0.0780 | 15,557,267 | -0.00(-2.74%) |
Oct 28, 2022 | 0.0800 | 0.0850 | 0.0753 | 0.0802 | 53,752,164 | +0.01(+10.47%) |
Oct 27, 2022 | 0.0741 | 0.0760 | 0.0697 | 0.0726 | 59,584,960 | -0.14(-65.43%) |
Oct 26, 2022 | 0.2400 | 0.2400 | 0.1770 | 0.2100 | 1,564,704 | -0.01(-3.45%) |
Oct 25, 2022 | 0.2369 | 0.2369 | 0.1776 | 0.2175 | 2,350,257 | -0.01(-2.25%) |
Oct 24, 2022 | 0.2770 | 0.2770 | 0.2151 | 0.2225 | 1,707,290 | -0.05(-19.62%) |
Oct 21, 2022 | 0.4280 | 0.4280 | 0.2500 | 0.2768 | 2,051,957 | -0.15(-35.61%) |
Oct 20, 2022 | 0.4722 | 0.4960 | 0.3600 | 0.4299 | 1,298,649 | -0.04(-7.96%) |
Oct 19, 2022 | 0.5600 | 0.5686 | 0.4543 | 0.4671 | 319,482 | -0.09(-15.53%) |
Oct 18, 2022 | 0.7300 | 0.7500 | 0.5530 | 0.5530 | 377,620 | -0.16(-22.11%) |
Oct 17, 2022 | 0.7000 | 0.7689 | 0.6500 | 0.7100 | 165,352 | -0.01(-1.39%) |
Oct 14, 2022 | 0.8500 | 0.9115 | 0.7000 | 0.7200 | 141,459 | -0.17(-19.01%) |
Oct 13, 2022 | 0.8223 | 0.8900 | 0.7500 | 0.8890 | 90,176 | -0.00(-0.11%) |
Oct 12, 2022 | 1.000 | 1.010 | 0.8000 | 0.8900 | 416,858 | -0.09(-8.74%) |
Oct 11, 2022 | 1.090 | 1.090 | 0.9029 | 0.9752 | 88,719 | -0.01(-1.33%) |
Oct 10, 2022 | 1.190 | 1.210 | 0.9201 | 0.9883 | 180,690 | -0.16(-14.06%) |
Oct 07, 2022 | 1.260 | 1.320 | 1.140 | 1.150 | 26,541 | -0.12(-9.45%) |
Oct 06, 2022 | 1.260 | 1.340 | 1.220 | 1.270 | 22,361 | +0.01(+0.79%) |
Oct 05, 2022 | 1.410 | 1.410 | 1.260 | 1.260 | 33,575 | -0.11(-8.03%) |
Oct 04, 2022 | 1.400 | 1.410 | 1.270 | 1.370 | 35,895 | -0.03(-2.14%) |
Oct 03, 2022 | 1.340 | 1.450 | 1.270 | 1.400 | 34,634 | +0.07(+5.26%) |
Sep 30, 2022 | 1.320 | 1.390 | 1.230 | 1.330 | 37,856 | +0.10(+8.13%) |
Sep 29, 2022 | 1.400 | 1.400 | 1.230 | 1.230 | 37,078 | -0.11(-8.21%) |
Sep 28, 2022 | 1.470 | 1.470 | 1.220 | 1.340 | 33,800 | -0.03(-2.19%) |
Sep 27, 2022 | 1.310 | 1.450 | 1.200 | 1.370 | 47,278 | +0.08(+6.20%) |
Sep 26, 2022 | 1.300 | 1.330 | 1.211 | 1.290 | 23,187 | -0.01(-0.77%) |
Sep 23, 2022 | 1.400 | 1.480 | 1.210 | 1.300 | 59,677 | -0.07(-5.11%) |
Sep 22, 2022 | 1.150 | 1.570 | 1.150 | 1.370 | 180,396 | +0.15(+11.84%) |
Sep 21, 2022 | 1.490 | 1.490 | 1.200 | 1.225 | 88,113 | -0.19(-13.73%) |
Sep 20, 2022 | 1.290 | 1.450 | 1.220 | 1.420 | 118,677 | +0.08(+6.37%) |
Sep 19, 2022 | 1.440 | 1.590 | 1.060 | 1.335 | 240,059 | -0.02(-1.11%) |
Sep 16, 2022 | 1.820 | 1.989 | 1.350 | 1.350 | 421,134 | -0.50(-27.03%) |
Sep 15, 2022 | 1.980 | 2.080 | 1.850 | 1.850 | 146,713 | +0.00(+0.00%) |
Sep 14, 2022 | 1.960 | 2.030 | 1.850 | 1.850 | 117,606 | -0.09(-4.64%) |
Sep 13, 2022 | 1.900 | 2.091 | 1.900 | 1.940 | 100,340 | +0.04(+2.11%) |
Sep 12, 2022 | 2.140 | 2.360 | 1.860 | 1.900 | 168,554 | -0.32(-14.41%) |
Sep 09, 2022 | 1.970 | 2.230 | 1.970 | 2.220 | 56,086 | +0.27(+13.85%) |
Sep 08, 2022 | 1.940 | 2.140 | 1.880 | 1.950 | 64,966 | +0.01(+0.52%) |
Sep 07, 2022 | 1.940 | 2.050 | 1.820 | 1.940 | 142,700 | +0.03(+1.57%) |
Sep 06, 2022 | 1.950 | 2.000 | 1.840 | 1.910 | 169,687 | +0.09(+4.95%) |
Sep 02, 2022 | 1.890 | 1.950 | 1.700 | 1.820 | 61,614 | -0.11(-5.70%) |
Sep 01, 2022 | 2.000 | 2.000 | 1.867 | 1.930 | 75,017 | -0.04(-2.03%) |
Aug 31, 2022 | 1.840 | 1.990 | 1.762 | 1.970 | 31,818 | +0.13(+7.07%) |
Aug 30, 2022 | 1.990 | 1.990 | 1.700 | 1.840 | 48,486 | +0.01(+0.55%) |
Aug 29, 2022 | 1.820 | 1.940 | 1.690 | 1.830 | 73,175 | +0.01(+0.55%) |
Aug 26, 2022 | 2.000 | 2.060 | 1.740 | 1.820 | 87,589 | -0.14(-7.14%) |
Aug 25, 2022 | 2.260 | 2.340 | 1.950 | 1.960 | 207,558 | -0.19(-8.84%) |
Aug 24, 2022 | 2.350 | 2.490 | 2.130 | 2.150 | 157,468 | -0.25(-10.42%) |
Aug 23, 2022 | 2.420 | 2.490 | 2.320 | 2.400 | 122,790 | -0.02(-0.83%) |
Aug 22, 2022 | 2.630 | 2.800 | 2.310 | 2.420 | 124,436 | -0.21(-7.98%) |
Aug 19, 2022 | 2.740 | 2.970 | 2.560 | 2.630 | 226,314 | -0.20(-6.90%) |
Aug 18, 2022 | 2.990 | 3.080 | 2.720 | 2.825 | 127,401 | -0.08(-2.92%) |
Aug 17, 2022 | 2.980 | 3.300 | 2.790 | 2.910 | 186,715 | -0.04(-1.36%) |
Aug 16, 2022 | 2.980 | 2.980 | 2.820 | 2.950 | 33,073 | +0.00(+0.00%) |
Aug 15, 2022 | 3.010 | 3.015 | 2.850 | 2.950 | 18,017 | +0.00(+0.00%) |
Aug 12, 2022 | 2.950 | 2.980 | 2.900 | 2.950 | 43,482 | +0.00(+0.00%) |
Aug 11, 2022 | 2.950 | 3.000 | 2.850 | 2.950 | 240,207 | +0.01(+0.34%) |
Aug 10, 2022 | 2.790 | 2.950 | 2.552 | 2.940 | 78,835 | +0.22(+8.09%) |
Aug 09, 2022 | 2.900 | 2.900 | 2.600 | 2.720 | 41,958 | -0.18(-6.21%) |
Aug 08, 2022 | 2.950 | 2.990 | 2.800 | 2.900 | 88,286 | +0.02(+0.69%) |
Aug 05, 2022 | 2.870 | 2.990 | 2.730 | 2.880 | 15,246 | -0.03(-1.04%) |
Aug 04, 2022 | 3.000 | 3.130 | 2.895 | 2.910 | 76,614 | -0.06(-2.01%) |
Aug 03, 2022 | 3.000 | 3.100 | 2.852 | 2.970 | 38,086 | +0.01(+0.34%) |
Aug 02, 2022 | 2.710 | 3.000 | 2.700 | 2.960 | 71,233 | +0.10(+3.50%) |