Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.2450 | 0.2470 | 0.2250 | 0.2300 | 41,600,684 | -0.02(-8.00%) |
Jan 30, 2023 | 0.2900 | 0.2900 | 0.2300 | 0.2500 | 146,996,624 | -0.04(-12.59%) |
Jan 27, 2023 | 0.2872 | 0.3200 | 0.2750 | 0.2860 | 131,304,096 | -0.00(-0.42%) |
Jan 26, 2023 | 0.3303 | 0.3450 | 0.2700 | 0.2872 | 109,297,888 | -0.00(-0.28%) |
Jan 25, 2023 | 0.3571 | 0.3688 | 0.2757 | 0.2880 | 189,480,656 | -0.12(-29.76%) |
Jan 24, 2023 | 0.4231 | 0.5540 | 0.3692 | 0.4100 | 430,856,288 | -0.02(-3.76%) |
Jan 23, 2023 | 0.2981 | 0.4800 | 0.2362 | 0.4260 | 689,097,024 | +0.22(+109.13%) |
Jan 20, 2023 | 0.2650 | 0.3690 | 0.1853 | 0.2037 | 644,150,400 | +0.08(+65.48%) |
Jan 19, 2023 | 0.1250 | 0.1350 | 0.1129 | 0.1231 | 15,877,741 | -0.00(-3.15%) |
Jan 18, 2023 | 0.1370 | 0.1374 | 0.1251 | 0.1271 | 18,639,428 | -0.01(-7.09%) |
Jan 17, 2023 | 0.1440 | 0.1449 | 0.1306 | 0.1368 | 14,908,471 | -0.01(-5.20%) |
Jan 13, 2023 | 0.1550 | 0.1550 | 0.1401 | 0.1443 | 26,864,640 | -0.03(-15.12%) |
Jan 12, 2023 | 0.1380 | 0.1743 | 0.1331 | 0.1700 | 42,589,508 | +0.04(+28.30%) |
Jan 11, 2023 | 0.1350 | 0.1420 | 0.1306 | 0.1325 | 18,191,580 | -0.00(-1.78%) |
Jan 10, 2023 | 0.1312 | 0.1349 | 0.1250 | 0.1349 | 13,334,211 | +0.00(+2.12%) |
Jan 09, 2023 | 0.1288 | 0.1359 | 0.1265 | 0.1321 | 9,396,723 | +0.00(+2.96%) |
Jan 06, 2023 | 0.1302 | 0.1320 | 0.1220 | 0.1283 | 9,044,857 | -0.00(-0.39%) |
Jan 05, 2023 | 0.1380 | 0.1410 | 0.1250 | 0.1288 | 15,543,131 | -0.01(-3.88%) |
Jan 04, 2023 | 0.1250 | 0.1410 | 0.1210 | 0.1340 | 22,088,616 | +0.01(+8.06%) |
Jan 03, 2023 | 0.1305 | 0.1359 | 0.1202 | 0.1240 | 12,018,389 | -0.01(-4.98%) |
Dec 30, 2022 | 0.1255 | 0.1390 | 0.1252 | 0.1305 | 12,736,521 | +0.00(+2.76%) |
Dec 29, 2022 | 0.1300 | 0.1370 | 0.1200 | 0.1270 | 21,298,660 | +0.01(+11.21%) |
Dec 28, 2022 | 0.1200 | 0.1230 | 0.1105 | 0.1142 | 16,359,174 | -0.01(-8.64%) |
Dec 27, 2022 | 0.1490 | 0.1496 | 0.1120 | 0.1250 | 14,152,449 | -0.03(-17.76%) |
Dec 23, 2022 | 0.1645 | 0.1650 | 0.1501 | 0.1520 | 7,244,496 | -0.01(-7.60%) |
Dec 22, 2022 | 0.1613 | 0.1685 | 0.1537 | 0.1645 | 7,880,781 | -0.01(-8.10%) |
Dec 21, 2022 | 0.1776 | 0.1799 | 0.1617 | 0.1790 | 11,117,187 | +0.01(+3.95%) |
Dec 20, 2022 | 0.1475 | 0.1930 | 0.1411 | 0.1722 | 29,606,056 | +0.03(+18.11%) |
Dec 19, 2022 | 0.1457 | 0.1534 | 0.1355 | 0.1458 | 17,239,932 | -0.01(-8.93%) |
Dec 16, 2022 | 0.1611 | 0.1681 | 0.1580 | 0.1601 | 12,924,867 | -0.00(-0.31%) |
Dec 15, 2022 | 0.1679 | 0.1700 | 0.1555 | 0.1606 | 13,039,669 | -0.01(-6.36%) |
Dec 14, 2022 | 0.1750 | 0.1922 | 0.1712 | 0.1715 | 16,694,445 | -0.00(-2.06%) |
Dec 13, 2022 | 0.1900 | 0.1919 | 0.1700 | 0.1751 | 12,584,511 | -0.01(-6.56%) |
Dec 12, 2022 | 0.1955 | 0.1985 | 0.1830 | 0.1874 | 10,222,746 | -0.02(-9.90%) |
Dec 09, 2022 | 0.1900 | 0.2138 | 0.1824 | 0.2080 | 19,275,412 | +0.01(+5.48%) |
Dec 08, 2022 | 0.2100 | 0.2100 | 0.1925 | 0.1972 | 10,898,586 | -0.01(-4.27%) |
Dec 07, 2022 | 0.1971 | 0.2188 | 0.1910 | 0.2060 | 14,517,927 | +0.00(+0.49%) |
Dec 06, 2022 | 0.2117 | 0.2215 | 0.1937 | 0.2050 | 14,390,428 | -0.01(-6.18%) |
Dec 05, 2022 | 0.2215 | 0.2320 | 0.2151 | 0.2185 | 12,501,418 | -0.01(-6.22%) |
Dec 02, 2022 | 0.2328 | 0.2550 | 0.2250 | 0.2330 | 31,206,048 | +0.02(+7.87%) |
Dec 01, 2022 | 0.2000 | 0.2284 | 0.1935 | 0.2160 | 32,864,092 | -0.00(-0.69%) |
Nov 30, 2022 | 0.2581 | 0.2695 | 0.2050 | 0.2175 | 51,494,832 | -0.07(-24.74%) |
Nov 29, 2022 | 0.3050 | 0.3200 | 0.2510 | 0.2890 | 81,353,632 | +0.02(+6.06%) |
Nov 28, 2022 | 0.2893 | 0.3334 | 0.2601 | 0.2725 | 134,342,896 | +0.04(+18.48%) |
Nov 25, 2022 | 0.2169 | 0.2699 | 0.2010 | 0.2300 | 82,673,216 | +0.04(+21.63%) |
Nov 23, 2022 | 0.2149 | 0.2281 | 0.1802 | 0.1891 | 21,995,200 | -0.00(-0.47%) |
Nov 22, 2022 | 0.1717 | 0.2200 | 0.1500 | 0.1900 | 34,276,812 | +0.01(+7.59%) |
Nov 21, 2022 | 0.1883 | 0.1890 | 0.1700 | 0.1766 | 10,263,701 | -0.00(-0.62%) |
Nov 18, 2022 | 0.1980 | 0.1980 | 0.1731 | 0.1777 | 6,135,602 | -0.01(-2.90%) |
Nov 17, 2022 | 0.1800 | 0.1980 | 0.1715 | 0.1830 | 5,688,351 | +0.00(+0.00%) |
Nov 16, 2022 | 0.1825 | 0.1949 | 0.1825 | 0.1830 | 3,601,580 | -0.01(-4.19%) |
Nov 15, 2022 | 0.1966 | 0.2150 | 0.1800 | 0.1910 | 6,034,680 | -0.03(-11.98%) |
Nov 14, 2022 | 0.2105 | 0.2195 | 0.2066 | 0.2170 | 5,472,763 | +0.01(+3.09%) |
Nov 11, 2022 | 0.1950 | 0.2250 | 0.1843 | 0.2105 | 6,107,593 | +0.02(+10.27%) |
Nov 10, 2022 | 0.1767 | 0.1913 | 0.1718 | 0.1909 | 5,921,517 | +0.02(+13.09%) |
Nov 09, 2022 | 0.1900 | 0.1900 | 0.1654 | 0.1688 | 5,363,490 | -0.02(-12.31%) |
Nov 08, 2022 | 0.2060 | 0.2085 | 0.1850 | 0.1925 | 5,034,207 | -0.02(-7.89%) |
Nov 07, 2022 | 0.2230 | 0.2290 | 0.2050 | 0.2090 | 2,640,972 | -0.01(-6.11%) |
Nov 04, 2022 | 0.2399 | 0.2401 | 0.2050 | 0.2226 | 5,913,549 | -0.02(-6.43%) |
Nov 03, 2022 | 0.2649 | 0.2649 | 0.2350 | 0.2379 | 6,371,896 | -0.02(-8.50%) |
Nov 02, 2022 | 0.2900 | 0.2919 | 0.2600 | 0.2600 | 4,388,557 | -0.03(-10.93%) |