Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.0094 | 0.0099 | 0.0093 | 0.0095 | 217,800 | -0.00(-4.04%) |
Aug 30, 2022 | 0.0107 | 0.0107 | 0.0091 | 0.0099 | 800,195 | -0.00(-8.33%) |
Aug 29, 2022 | 0.0108 | 0.0108 | 0.0100 | 0.0108 | 371,900 | +0.00(+0.93%) |
Aug 26, 2022 | 0.0105 | 0.0108 | 0.0100 | 0.0107 | 1,062,450 | +0.00(+7.00%) |
Aug 25, 2022 | 0.0107 | 0.0120 | 0.0096 | 0.0100 | 2,397,590 | -0.00(-7.41%) |
Aug 24, 2022 | 0.0110 | 0.0120 | 0.0081 | 0.0108 | 1,275,017 | +0.00(+3.85%) |
Aug 23, 2022 | 0.0113 | 0.0120 | 0.0104 | 0.0104 | 375,520 | -0.00(-0.95%) |
Aug 22, 2022 | 0.0112 | 0.0125 | 0.0105 | 0.0105 | 598,793 | -0.00(-10.26%) |
Aug 19, 2022 | 0.0100 | 0.0120 | 0.0095 | 0.0117 | 1,224,854 | +0.00(+17.00%) |
Aug 18, 2022 | 0.0102 | 0.0119 | 0.0095 | 0.0100 | 1,428,436 | -0.00(-0.99%) |
Aug 17, 2022 | 0.0108 | 0.0115 | 0.0101 | 0.0101 | 691,173 | -0.00(-6.48%) |
Aug 16, 2022 | 0.0109 | 0.0120 | 0.0100 | 0.0108 | 4,563,142 | -0.00(-1.82%) |
Aug 15, 2022 | 0.0107 | 0.0110 | 0.0107 | 0.0110 | 909,200 | +0.00(+0.00%) |
Aug 12, 2022 | 0.0120 | 0.0120 | 0.0106 | 0.0110 | 1,984,980 | -0.00(-9.84%) |
Aug 11, 2022 | 0.0115 | 0.0124 | 0.0104 | 0.0122 | 723,100 | +0.00(+6.09%) |
Aug 10, 2022 | 0.0111 | 0.0135 | 0.0104 | 0.0115 | 1,585,014 | +0.00(+4.55%) |
Aug 09, 2022 | 0.0110 | 0.0111 | 0.0110 | 0.0110 | 483,380 | +0.00(+10.00%) |
Aug 08, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 313,681 | -0.00(-9.09%) |
Aug 05, 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 42,000 | +0.00(+10.00%) |
Aug 04, 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 1,597,536 | -0.00(-9.09%) |
Aug 03, 2022 | 0.0108 | 0.0110 | 0.0104 | 0.0110 | 40,100 | +0.00(+1.85%) |
Aug 02, 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0108 | 252,024 | -0.00(-1.82%) |
Aug 01, 2022 | 0.0111 | 0.0120 | 0.0110 | 0.0110 | 348,864 | -0.00(-1.79%) |
Jul 29, 2022 | 0.0120 | 0.0123 | 0.0101 | 0.0112 | 2,240,001 | -0.00(-3.45%) |
Jul 28, 2022 | 0.0112 | 0.0120 | 0.0105 | 0.0116 | 1,141,560 | -0.00(-3.33%) |
Jul 27, 2022 | 0.0170 | 0.0170 | 0.0120 | 0.0120 | 636,485 | -0.00(-4.00%) |
Jul 26, 2022 | 0.0135 | 0.0139 | 0.0114 | 0.0125 | 760,000 | -0.00(-16.67%) |
Jul 25, 2022 | 0.0105 | 0.0170 | 0.0105 | 0.0150 | 478,000 | +0.00(+36.36%) |
Jul 22, 2022 | 0.0148 | 0.0148 | 0.0110 | 0.0110 | 90,110 | -0.00(-8.33%) |
Jul 21, 2022 | 0.0150 | 0.0150 | 0.0108 | 0.0120 | 452,201 | -0.00(-11.76%) |
Jul 20, 2022 | 0.0140 | 0.0160 | 0.0120 | 0.0136 | 1,253,404 | +0.00(+13.33%) |
Jul 19, 2022 | 0.0101 | 0.0120 | 0.0101 | 0.0120 | 1,012,040 | +0.00(+18.81%) |
Jul 18, 2022 | 0.0110 | 0.0150 | 0.0101 | 0.0101 | 2,398,733 | -0.00(-6.48%) |
Jul 15, 2022 | 0.0105 | 0.0108 | 0.0100 | 0.0108 | 265,518 | +0.00(+2.86%) |
Jul 14, 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 381,018 | -0.00(-2.78%) |
Jul 13, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0108 | 447,796 | +0.00(+2.86%) |
Jul 12, 2022 | 0.0108 | 0.0110 | 0.0100 | 0.0105 | 244,200 | -0.00(-4.55%) |
Jul 11, 2022 | 0.0109 | 0.0120 | 0.0100 | 0.0110 | 994,938 | +0.00(+0.00%) |
Jul 08, 2022 | 0.0113 | 0.0120 | 0.0110 | 0.0110 | 2,021,418 | -0.00(-4.35%) |
Jul 07, 2022 | 0.0115 | 0.0120 | 0.0110 | 0.0115 | 174,500 | +0.00(+9.52%) |
Jul 06, 2022 | 0.0124 | 0.0125 | 0.0100 | 0.0105 | 615,945 | -0.00(-16.00%) |
Jul 05, 2022 | 0.0125 | 0.0125 | 0.0124 | 0.0125 | 122,888 | +0.00(+0.00%) |
Jul 01, 2022 | 0.0120 | 0.0130 | 0.0119 | 0.0125 | 1,839,396 | +0.00(+8.70%) |
Jun 30, 2022 | 0.0150 | 0.0174 | 0.0109 | 0.0115 | 1,301,495 | -0.00(-11.54%) |
Jun 29, 2022 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 287,186 | -0.00(-13.33%) |
Jun 28, 2022 | 0.0180 | 0.0180 | 0.0140 | 0.0150 | 453,927 | +0.00(+0.00%) |
Jun 27, 2022 | 0.0180 | 0.0180 | 0.0130 | 0.0150 | 410,990 | -0.00(-16.67%) |
Jun 24, 2022 | 0.0200 | 0.0200 | 0.0147 | 0.0180 | 525,618 | -0.01(-25.00%) |
Jun 23, 2022 | 0.0178 | 0.0240 | 0.0150 | 0.0240 | 1,081,325 | +0.01(+84.62%) |
Jun 22, 2022 | 0.0140 | 0.0180 | 0.0130 | 0.0130 | 463,333 | -0.00(-7.14%) |
Jun 21, 2022 | 0.0110 | 0.0160 | 0.0102 | 0.0140 | 1,090,760 | +0.00(+3.70%) |
Jun 17, 2022 | 0.0130 | 0.0137 | 0.0130 | 0.0135 | 497,027 | +0.00(+2.27%) |
Jun 16, 2022 | 0.0150 | 0.0152 | 0.0130 | 0.0132 | 322,000 | -0.00(-5.71%) |
Jun 15, 2022 | 0.0152 | 0.0152 | 0.0132 | 0.0140 | 34,300 | -0.00(-1.41%) |
Jun 14, 2022 | 0.0160 | 0.0160 | 0.0114 | 0.0142 | 348,700 | +0.00(+9.23%) |
Jun 13, 2022 | 0.0132 | 0.0132 | 0.0106 | 0.0130 | 434,300 | +0.00(+10.17%) |
Jun 10, 2022 | 0.0112 | 0.0120 | 0.0106 | 0.0118 | 1,242,817 | +0.00(+11.32%) |
Jun 09, 2022 | 0.0120 | 0.0129 | 0.0106 | 0.0106 | 1,828,001 | -0.00(-10.92%) |
Jun 08, 2022 | 0.0120 | 0.0120 | 0.0116 | 0.0119 | 116,920 | -0.00(-0.83%) |
Jun 07, 2022 | 0.0120 | 0.0168 | 0.0118 | 0.0120 | 983,593 | +0.00(+0.00%) |
Jun 06, 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 30,000 | +0.00(+0.00%) |
Jun 03, 2022 | 0.0130 | 0.0135 | 0.0115 | 0.0120 | 718,990 | -0.00(-4.00%) |
Jun 02, 2022 | 0.0150 | 0.0150 | 0.0122 | 0.0125 | 101,700 | -0.00(-3.85%) |