Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.2193 | 0.2220 | 0.1480 | 0.1500 | 117,377,344 | -0.03(-16.67%) |
Nov 29, 2022 | 0.1281 | 0.1980 | 0.1281 | 0.1800 | 123,503,968 | +0.06(+45.16%) |
Nov 28, 2022 | 0.1200 | 0.1425 | 0.1160 | 0.1240 | 32,679,076 | +0.00(+3.08%) |
Nov 25, 2022 | 0.1320 | 0.1375 | 0.1108 | 0.1203 | 33,453,288 | -0.04(-25.28%) |
Nov 23, 2022 | 0.1042 | 0.1740 | 0.1036 | 0.1610 | 147,046,752 | +0.07(+76.92%) |
Nov 22, 2022 | 0.0863 | 0.0980 | 0.0827 | 0.0910 | 14,887,200 | +0.01(+8.98%) |
Nov 21, 2022 | 0.0847 | 0.0890 | 0.0816 | 0.0835 | 6,342,493 | -0.00(-3.13%) |
Nov 18, 2022 | 0.0829 | 0.0940 | 0.0821 | 0.0862 | 17,973,048 | +0.00(+3.98%) |
Nov 17, 2022 | 0.0840 | 0.0860 | 0.0810 | 0.0829 | 3,942,607 | -0.00(-0.96%) |
Nov 16, 2022 | 0.0931 | 0.0931 | 0.0833 | 0.0837 | 12,146,125 | -0.01(-9.02%) |
Nov 15, 2022 | 0.0980 | 0.0999 | 0.0900 | 0.0920 | 21,022,320 | -0.00(-0.76%) |
Nov 14, 2022 | 0.0975 | 0.1000 | 0.0875 | 0.0927 | 28,697,674 | +0.00(+2.66%) |
Nov 11, 2022 | 0.1079 | 0.1275 | 0.0885 | 0.0903 | 132,656,320 | +0.01(+11.48%) |
Nov 10, 2022 | 0.0770 | 0.0837 | 0.0740 | 0.0810 | 14,762,936 | +0.01(+10.20%) |
Nov 09, 2022 | 0.0769 | 0.0792 | 0.0726 | 0.0735 | 9,422,396 | -0.00(-4.42%) |
Nov 08, 2022 | 0.0700 | 0.0805 | 0.0700 | 0.0769 | 15,390,076 | +0.00(+3.22%) |
Nov 07, 2022 | 0.0707 | 0.0759 | 0.0696 | 0.0745 | 14,803,734 | -0.00(-0.67%) |
Nov 04, 2022 | 0.0800 | 0.0805 | 0.0744 | 0.0750 | 14,927,096 | -0.00(-4.09%) |
Nov 03, 2022 | 0.0788 | 0.0810 | 0.0771 | 0.0782 | 15,014,133 | -0.00(-0.89%) |
Nov 02, 2022 | 0.0795 | 0.0789 | 24,308,204 | -0.00(-1.38%) | ||
Nov 01, 2022 | 0.0784 | 0.0819 | 0.0770 | 0.0800 | 12,745,243 | +0.00(+2.56%) |
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%) |