Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4000 | 0.4601 | 0.3900 | 0.4150 | 7,045,128 | +0.04(+11.74%) |
Jan 30, 2023 | 0.3499 | 0.4000 | 0.3366 | 0.3714 | 2,968,602 | +0.02(+6.14%) |
Jan 27, 2023 | 0.3099 | 0.3699 | 0.2900 | 0.3499 | 5,073,890 | +0.04(+13.86%) |
Jan 26, 2023 | 0.3100 | 0.3310 | 0.2982 | 0.3073 | 775,387 | -0.01(-3.97%) |
Jan 25, 2023 | 0.3100 | 0.3443 | 0.2859 | 0.3200 | 1,563,165 | -0.01(-2.02%) |
Jan 24, 2023 | 0.3300 | 0.3519 | 0.3050 | 0.3266 | 2,107,456 | +0.00(+0.62%) |
Jan 23, 2023 | 0.3000 | 0.3550 | 0.2900 | 0.3246 | 3,570,253 | -0.00(-1.34%) |
Jan 20, 2023 | 0.3000 | 0.4496 | 0.2900 | 0.3290 | 20,010,126 | +0.07(+25.38%) |
Jan 19, 2023 | 0.2769 | 0.2800 | 0.2500 | 0.2624 | 958,765 | -0.02(-7.08%) |
Jan 18, 2023 | 0.3000 | 0.3098 | 0.2810 | 0.2824 | 784,566 | -0.02(-6.02%) |
Jan 17, 2023 | 0.3273 | 0.3273 | 0.2830 | 0.3005 | 740,305 | -0.01(-3.47%) |
Jan 13, 2023 | 0.3320 | 0.3330 | 0.2800 | 0.3113 | 1,697,882 | -0.03(-8.44%) |
Jan 12, 2023 | 0.3187 | 0.3500 | 0.3130 | 0.3400 | 1,521,357 | +0.00(+0.59%) |
Jan 11, 2023 | 0.3363 | 0.3461 | 0.3128 | 0.3380 | 1,785,878 | -0.01(-3.46%) |
Jan 10, 2023 | 0.3850 | 0.3850 | 0.3325 | 0.3501 | 2,743,507 | -0.05(-13.32%) |
Jan 09, 2023 | 0.4200 | 0.4700 | 0.3500 | 0.4039 | 8,785,059 | +0.01(+2.12%) |
Jan 06, 2023 | 0.2950 | 0.3980 | 0.2300 | 0.3955 | 15,445,655 | +0.11(+36.85%) |
Jan 05, 2023 | 0.3880 | 0.4300 | 0.2702 | 0.2890 | 11,989,139 | -0.14(-32.13%) |
Jan 04, 2023 | 0.3900 | 0.5130 | 0.3613 | 0.4258 | 25,407,728 | -0.17(-29.03%) |
Jan 03, 2023 | 0.1400 | 0.8700 | 0.1300 | 0.6000 | 195,640,624 | +0.49(+440.05%) |
Dec 30, 2022 | 0.1200 | 0.1290 | 0.1080 | 0.1111 | 3,218,950 | -0.01(-7.42%) |
Dec 29, 2022 | 0.1643 | 0.1724 | 0.1109 | 0.1200 | 4,601,632 | -0.01(-4.00%) |
Dec 28, 2022 | 0.1400 | 0.1391 | 0.1200 | 0.1250 | 499,561 | +0.00(+0.08%) |
Dec 27, 2022 | 0.1358 | 0.1512 | 0.1210 | 0.1249 | 682,472 | -0.02(-10.79%) |
Dec 23, 2022 | 0.1475 | 0.1490 | 0.1290 | 0.1400 | 420,840 | +0.00(+0.00%) |
Dec 22, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 448,398 | -0.00(-2.51%) |
Dec 21, 2022 | 0.1800 | 0.1864 | 0.1407 | 0.1436 | 838,143 | -0.04(-20.66%) |
Dec 20, 2022 | 0.1785 | 0.2093 | 0.1599 | 0.1810 | 597,944 | -0.00(-1.63%) |
Dec 19, 2022 | 0.2356 | 0.2400 | 0.1768 | 0.1840 | 375,417 | -0.03(-12.38%) |
Dec 16, 2022 | 0.2000 | 0.2375 | 0.2000 | 0.2100 | 1,366,183 | +0.01(+2.44%) |
Dec 15, 2022 | 0.2800 | 0.2813 | 0.1900 | 0.2050 | 614,478 | -0.08(-28.10%) |
Dec 14, 2022 | 0.2910 | 0.3100 | 0.2708 | 0.2851 | 156,323 | -0.02(-5.56%) |
Dec 13, 2022 | 0.2700 | 0.3100 | 0.2700 | 0.3019 | 101,134 | +0.01(+4.10%) |
Dec 12, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 76,704 | -0.01(-1.69%) |
Dec 09, 2022 | 0.2900 | 0.3000 | 0.2822 | 0.2950 | 46,571 | +0.01(+4.54%) |
Dec 08, 2022 | 0.2959 | 0.3047 | 0.2707 | 0.2822 | 108,376 | -0.02(-7.51%) |
Dec 07, 2022 | 0.3210 | 0.3299 | 0.2900 | 0.3051 | 244,849 | -0.02(-6.44%) |
Dec 06, 2022 | 0.3302 | 0.3600 | 0.3210 | 0.3261 | 78,907 | -0.01(-2.13%) |
Dec 05, 2022 | 0.3640 | 0.3699 | 0.3317 | 0.3332 | 57,979 | -0.03(-8.39%) |
Dec 02, 2022 | 0.3300 | 0.3695 | 0.3300 | 0.3637 | 66,694 | -0.01(-1.52%) |
Dec 01, 2022 | 0.3789 | 0.4043 | 0.3600 | 0.3693 | 78,937 | -0.01(-2.82%) |
Nov 30, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.3800 | 89,011 | -0.02(-5.00%) |
Nov 29, 2022 | 0.4100 | 0.4219 | 0.3800 | 0.4000 | 186,918 | +0.00(+0.43%) |
Nov 28, 2022 | 0.4600 | 0.4700 | 0.3799 | 0.3983 | 225,803 | -0.07(-15.26%) |
Nov 25, 2022 | 0.4780 | 0.4780 | 0.4325 | 0.4700 | 81,314 | +0.02(+4.35%) |
Nov 23, 2022 | 0.5000 | 0.5000 | 0.4084 | 0.4504 | 282,829 | -0.03(-6.17%) |
Nov 22, 2022 | 0.4272 | 0.5500 | 0.4001 | 0.4800 | 856,636 | +0.07(+15.72%) |
Nov 21, 2022 | 0.4099 | 0.4150 | 0.3701 | 0.4148 | 145,028 | +0.03(+6.55%) |
Nov 18, 2022 | 0.4100 | 0.4123 | 0.3700 | 0.3893 | 229,736 | -0.01(-2.68%) |
Nov 17, 2022 | 0.3300 | 0.4100 | 0.3200 | 0.4000 | 711,085 | +0.01(+2.56%) |
Nov 16, 2022 | 0.3700 | 0.4250 | 0.3370 | 0.3900 | 939,895 | -0.04(-10.34%) |
Nov 15, 2022 | 0.7000 | 0.7100 | 0.4100 | 0.4350 | 1,347,855 | -0.30(-40.57%) |
Nov 14, 2022 | 0.7462 | 0.7682 | 0.7100 | 0.7320 | 93,065 | +0.03(+4.54%) |
Nov 11, 2022 | 0.7001 | 0.7561 | 0.7000 | 0.7002 | 80,222 | +0.00(+0.01%) |
Nov 10, 2022 | 0.7000 | 0.7400 | 0.7000 | 0.7001 | 93,767 | -0.02(-2.76%) |
Nov 09, 2022 | 0.7991 | 0.7991 | 0.7026 | 0.7200 | 42,359 | -0.04(-5.10%) |
Nov 08, 2022 | 0.7701 | 0.7701 | 0.7400 | 0.7587 | 87,401 | -0.01(-1.47%) |
Nov 07, 2022 | 0.8372 | 0.8372 | 0.7500 | 0.7700 | 57,747 | -0.04(-4.79%) |
Nov 04, 2022 | 0.8000 | 0.8800 | 0.7700 | 0.8087 | 50,744 | -0.00(-0.16%) |
Nov 03, 2022 | 0.9175 | 0.9200 | 0.7912 | 0.8100 | 33,084 | -0.02(-2.41%) |
Nov 02, 2022 | 0.9500 | 0.9900 | 0.8157 | 0.8300 | 111,374 | -0.09(-9.78%) |