Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.2291 | 0.2372 | 0.2291 | 0.2345 | 205,451 | +0.01(+2.35%) |
Jan 30, 2023 | 0.2345 | 0.2382 | 0.2263 | 0.2291 | 1,193,967 | -0.01(-3.41%) |
Jan 27, 2023 | 0.2642 | 0.2642 | 0.2332 | 0.2372 | 969,795 | +0.01(+2.33%) |
Jan 26, 2023 | 0.2439 | 0.2439 | 0.2318 | 0.2318 | 465,253 | -0.01(-3.37%) |
Jan 25, 2023 | 0.2278 | 0.2453 | 0.2271 | 0.2399 | 647,591 | +0.01(+4.71%) |
Jan 24, 2023 | 0.2264 | 0.2332 | 0.2237 | 0.2291 | 494,206 | -0.00(-0.58%) |
Jan 23, 2023 | 0.2237 | 0.2318 | 0.2224 | 0.2305 | 969,105 | +0.01(+2.40%) |
Jan 20, 2023 | 0.2345 | 0.2359 | 0.2224 | 0.2251 | 1,094,095 | -0.01(-2.91%) |
Jan 19, 2023 | 0.2372 | 0.2372 | 0.2291 | 0.2318 | 711,247 | +0.00(+0.00%) |
Jan 18, 2023 | 0.2480 | 0.2561 | 0.2291 | 0.2318 | 1,437,082 | -0.02(-8.02%) |
Jan 17, 2023 | 0.2399 | 0.2615 | 0.2385 | 0.2520 | 2,586,775 | +0.01(+3.89%) |
Jan 13, 2023 | 0.2345 | 0.2426 | 0.2284 | 0.2426 | 941,117 | +0.01(+5.88%) |
Jan 12, 2023 | 0.2318 | 0.2412 | 0.2237 | 0.2291 | 593,707 | -0.01(-2.86%) |
Jan 11, 2023 | 0.2318 | 0.2453 | 0.2278 | 0.2359 | 1,310,171 | +0.00(+1.74%) |
Jan 10, 2023 | 0.2318 | 0.2426 | 0.2291 | 0.2318 | 508,118 | -0.00(-0.58%) |
Jan 09, 2023 | 0.2318 | 0.2439 | 0.2291 | 0.2332 | 937,979 | +0.00(+1.41%) |
Jan 06, 2023 | 0.2399 | 0.2433 | 0.2224 | 0.2299 | 1,652,454 | -0.02(-7.28%) |
Jan 05, 2023 | 0.2426 | 0.2493 | 0.2291 | 0.2480 | 1,917,851 | +0.01(+2.22%) |
Jan 04, 2023 | 0.2089 | 0.2480 | 0.2062 | 0.2426 | 5,003,960 | +0.04(+17.65%) |
Jan 03, 2023 | 0.2075 | 0.2129 | 0.2008 | 0.2062 | 956,172 | +0.00(+0.66%) |
Dec 30, 2022 | 0.2089 | 0.2089 | 0.1941 | 0.2049 | 873,588 | -0.00(-0.65%) |
Dec 29, 2022 | 0.1968 | 0.2089 | 0.1968 | 0.2062 | 803,358 | +0.01(+2.73%) |
Dec 28, 2022 | 0.1981 | 0.2022 | 0.1954 | 0.2007 | 912,476 | +0.00(+0.63%) |
Dec 27, 2022 | 0.1995 | 0.2075 | 0.1976 | 0.1995 | 625,977 | -0.01(-3.90%) |
Dec 23, 2022 | 0.2036 | 0.2075 | 0.2015 | 0.2075 | 426,565 | +0.00(+0.65%) |
Dec 22, 2022 | 0.2022 | 0.2116 | 0.1968 | 0.2062 | 1,311,848 | +0.00(+2.00%) |
Dec 21, 2022 | 0.2062 | 0.2062 | 0.1995 | 0.2022 | 1,392,050 | +0.00(+0.00%) |
Dec 20, 2022 | 0.2062 | 0.2089 | 0.2008 | 0.2022 | 1,899,338 | +0.00(+0.00%) |
Dec 19, 2022 | 0.2129 | 0.2143 | 0.1995 | 0.2022 | 3,824,053 | -0.02(-7.98%) |
Dec 16, 2022 | 0.2089 | 0.2278 | 0.2089 | 0.2197 | 2,441,403 | +0.00(+1.87%) |
Dec 15, 2022 | 0.2102 | 0.2318 | 0.2049 | 0.2156 | 3,466,826 | -0.00(-0.31%) |
Dec 14, 2022 | 0.2089 | 0.2264 | 0.2089 | 0.2163 | 4,277,234 | +0.00(+2.23%) |
Dec 13, 2022 | 0.2116 | 0.2264 | 0.1995 | 0.2116 | 10,198,413 | -0.01(-4.85%) |
Dec 12, 2022 | 0.1860 | 0.2224 | 0.1766 | 0.2224 | 40,235,492 | +0.03(+17.86%) |
Dec 09, 2022 | 0.1523 | 0.2628 | 0.1509 | 0.1887 | 496,752,256 | +0.08(+73.40%) |
Dec 08, 2022 | 0.1136 | 0.1145 | 0.1022 | 0.1088 | 525,882 | -0.00(-1.24%) |
Dec 07, 2022 | 0.1062 | 0.1109 | 0.1062 | 0.1102 | 246,617 | +0.00(+3.74%) |
Dec 06, 2022 | 0.1062 | 0.1078 | 0.1012 | 0.1062 | 43,963 | -0.00(-2.00%) |
Dec 05, 2022 | 0.1109 | 0.1109 | 0.1014 | 0.1084 | 234,997 | +0.01(+5.61%) |
Dec 02, 2022 | 0.0997 | 0.1045 | 0.0977 | 0.1026 | 488,440 | +0.00(+3.41%) |
Dec 01, 2022 | 0.1024 | 0.1024 | 0.0937 | 0.0992 | 305,286 | -0.00(-3.59%) |
Nov 30, 2022 | 0.0997 | 0.1029 | 0.0997 | 0.1029 | 202,275 | +0.00(+2.47%) |
Nov 29, 2022 | 0.0964 | 0.1018 | 0.0964 | 0.1004 | 396,329 | +0.01(+6.30%) |
Nov 28, 2022 | 0.0966 | 0.0966 | 0.0917 | 0.0945 | 165,939 | +0.00(+4.64%) |
Nov 25, 2022 | 0.0876 | 0.0925 | 0.0876 | 0.0903 | 14,550 | +0.00(+1.92%) |
Nov 23, 2022 | 0.0863 | 0.0945 | 0.0849 | 0.0886 | 328,511 | +0.00(+3.53%) |
Nov 22, 2022 | 0.0835 | 0.0859 | 0.0809 | 0.0856 | 45,885 | +0.00(+2.42%) |
Nov 21, 2022 | 0.0836 | 0.0849 | 0.0836 | 0.0836 | 67,736 | -0.00(-1.84%) |
Nov 18, 2022 | 0.0849 | 0.0862 | 0.0836 | 0.0851 | 137,870 | +0.00(+4.97%) |
Nov 17, 2022 | 0.0783 | 0.0849 | 0.0782 | 0.0811 | 293,207 | +0.00(+3.08%) |
Nov 16, 2022 | 0.0768 | 0.0787 | 0.0748 | 0.0787 | 52,162 | +0.00(+0.46%) |
Nov 15, 2022 | 0.0795 | 0.0795 | 0.0746 | 0.0783 | 119,112 | -0.00(-0.33%) |
Nov 14, 2022 | 0.0746 | 0.0788 | 0.0746 | 0.0786 | 75,601 | +0.00(+5.37%) |
Nov 11, 2022 | 0.0701 | 0.0755 | 0.0701 | 0.0746 | 78,740 | -0.00(-1.21%) |
Nov 10, 2022 | 0.0736 | 0.0768 | 0.0736 | 0.0755 | 74,481 | -0.00(-1.65%) |
Nov 09, 2022 | 0.0768 | 0.0768 | 0.0702 | 0.0767 | 142,374 | +0.01(+7.43%) |
Nov 08, 2022 | 0.0701 | 0.0727 | 0.0701 | 0.0714 | 41,655 | +0.00(+1.73%) |
Nov 07, 2022 | 0.0702 | 0.0755 | 0.0674 | 0.0702 | 89,618 | +0.00(+0.62%) |
Nov 04, 2022 | 0.0741 | 0.0755 | 0.0674 | 0.0698 | 93,446 | -0.00(-5.08%) |
Nov 03, 2022 | 0.0755 | 0.0762 | 0.0735 | 0.0735 | 51,590 | -0.00(-0.82%) |
Nov 02, 2022 | 0.0760 | 0.0760 | 0.0741 | 0.0741 | 16,872 | +0.00(+0.81%) |