Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.2199 | 0.2200 | 0.2045 | 0.2189 | 634,716 | -0.00(-0.50%) |
Jan 30, 2023 | 0.2125 | 0.2200 | 0.2002 | 0.2200 | 671,385 | +0.01(+3.48%) |
Jan 27, 2023 | 0.2073 | 0.2137 | 0.2044 | 0.2126 | 840,228 | +0.01(+2.56%) |
Jan 26, 2023 | 0.2000 | 0.2100 | 0.1921 | 0.2073 | 1,390,379 | +0.01(+6.97%) |
Jan 25, 2023 | 0.1990 | 0.1990 | 0.1936 | 0.1938 | 367,372 | -0.00(-2.27%) |
Jan 24, 2023 | 0.2000 | 0.2000 | 0.1960 | 0.1983 | 336,233 | +0.00(+1.17%) |
Jan 23, 2023 | 0.1990 | 0.1990 | 0.1903 | 0.1960 | 151,640 | +0.00(+1.55%) |
Jan 20, 2023 | 0.1861 | 0.1940 | 0.1861 | 0.1930 | 253,110 | +0.00(+0.68%) |
Jan 19, 2023 | 0.1859 | 0.1933 | 0.1855 | 0.1917 | 347,061 | -0.00(-0.98%) |
Jan 18, 2023 | 0.1979 | 0.2015 | 0.1910 | 0.1936 | 629,803 | -0.00(-0.62%) |
Jan 17, 2023 | 0.1850 | 0.2000 | 0.1846 | 0.1948 | 893,223 | +0.01(+6.39%) |
Jan 13, 2023 | 0.1800 | 0.1835 | 0.1800 | 0.1831 | 319,274 | +0.00(+1.27%) |
Jan 12, 2023 | 0.1800 | 0.1830 | 0.1724 | 0.1808 | 522,571 | -0.00(-1.20%) |
Jan 11, 2023 | 0.1838 | 0.1838 | 0.1631 | 0.1830 | 308,741 | +0.00(+2.23%) |
Jan 10, 2023 | 0.1794 | 0.1820 | 0.1701 | 0.1790 | 332,259 | -0.01(-3.24%) |
Jan 09, 2023 | 0.1800 | 0.1860 | 0.1718 | 0.1850 | 714,968 | +0.00(+1.37%) |
Jan 06, 2023 | 0.1800 | 0.1825 | 0.1727 | 0.1825 | 545,080 | +0.00(+2.64%) |
Jan 05, 2023 | 0.1687 | 0.1783 | 0.1603 | 0.1778 | 640,027 | +0.01(+8.41%) |
Jan 04, 2023 | 0.1600 | 0.1674 | 0.1550 | 0.1640 | 842,858 | +0.01(+4.66%) |
Jan 03, 2023 | 0.1460 | 0.1624 | 0.1460 | 0.1567 | 674,752 | +0.01(+8.07%) |
Dec 30, 2022 | 0.1400 | 0.1506 | 0.1400 | 0.1450 | 617,242 | -0.00(-2.03%) |
Dec 29, 2022 | 0.1480 | 0.1480 | 0.1375 | 0.1480 | 661,213 | +0.01(+5.87%) |
Dec 28, 2022 | 0.1400 | 0.1500 | 0.1375 | 0.1398 | 748,238 | -0.00(-0.85%) |
Dec 27, 2022 | 0.1450 | 0.1589 | 0.1400 | 0.1410 | 857,329 | -0.01(-4.60%) |
Dec 23, 2022 | 0.1467 | 0.1554 | 0.1450 | 0.1478 | 459,078 | +0.00(+0.48%) |
Dec 22, 2022 | 0.1484 | 0.1532 | 0.1410 | 0.1471 | 448,700 | -0.00(-0.88%) |
Dec 21, 2022 | 0.1446 | 0.1500 | 0.1400 | 0.1484 | 597,160 | +0.01(+4.51%) |
Dec 20, 2022 | 0.1532 | 0.1532 | 0.1405 | 0.1420 | 727,437 | +0.00(+2.08%) |
Dec 19, 2022 | 0.1500 | 0.1530 | 0.1390 | 0.1391 | 1,403,324 | +0.00(+0.72%) |
Dec 16, 2022 | 0.1509 | 0.1525 | 0.1381 | 0.1381 | 1,371,459 | -0.01(-8.48%) |
Dec 15, 2022 | 0.1648 | 0.1648 | 0.1500 | 0.1509 | 1,677,672 | -0.01(-4.19%) |
Dec 14, 2022 | 0.1621 | 0.1680 | 0.1500 | 0.1575 | 1,768,488 | +0.00(+2.94%) |
Dec 13, 2022 | 0.1579 | 0.1687 | 0.1500 | 0.1530 | 1,411,661 | -0.01(-5.90%) |
Dec 12, 2022 | 0.1650 | 0.1674 | 0.1600 | 0.1626 | 765,592 | -0.00(-2.81%) |
Dec 09, 2022 | 0.1650 | 0.1714 | 0.1606 | 0.1673 | 751,812 | +0.00(+0.78%) |
Dec 08, 2022 | 0.1603 | 0.1730 | 0.1600 | 0.1660 | 620,599 | -0.00(-1.60%) |
Dec 07, 2022 | 0.1673 | 0.1735 | 0.1673 | 0.1687 | 556,065 | -0.00(-0.76%) |
Dec 06, 2022 | 0.1815 | 0.1815 | 0.1652 | 0.1700 | 893,181 | -0.01(-4.12%) |
Dec 05, 2022 | 0.1764 | 0.1872 | 0.1755 | 0.1773 | 750,989 | -0.01(-3.64%) |
Dec 02, 2022 | 0.1900 | 0.1900 | 0.1720 | 0.1840 | 2,580,035 | -0.03(-13.29%) |
Dec 01, 2022 | 0.1801 | 0.2158 | 0.1801 | 0.2122 | 5,735,268 | +0.04(+23.44%) |
Nov 30, 2022 | 0.1804 | 0.1882 | 0.1711 | 0.1719 | 1,405,375 | -0.01(-7.58%) |
Nov 29, 2022 | 0.1831 | 0.1988 | 0.1831 | 0.1860 | 1,464,807 | -0.00(-1.95%) |
Nov 28, 2022 | 0.1800 | 0.2105 | 0.1700 | 0.1897 | 3,228,086 | +0.01(+4.98%) |
Nov 25, 2022 | 0.1750 | 0.1880 | 0.1713 | 0.1807 | 1,346,032 | +0.00(+2.44%) |
Nov 23, 2022 | 0.1900 | 0.1945 | 0.1600 | 0.1764 | 6,693,562 | -0.02(-8.65%) |
Nov 22, 2022 | 0.2449 | 0.2665 | 0.1928 | 0.1931 | 53,761,672 | +0.03(+16.54%) |
Nov 21, 2022 | 0.1650 | 0.1700 | 0.1600 | 0.1657 | 236,103 | +0.00(+2.03%) |
Nov 18, 2022 | 0.1670 | 0.1670 | 0.1500 | 0.1624 | 210,007 | +0.00(+0.25%) |
Nov 17, 2022 | 0.1690 | 0.1700 | 0.1600 | 0.1620 | 293,605 | -0.00(-1.22%) |
Nov 16, 2022 | 0.1680 | 0.1700 | 0.1615 | 0.1640 | 163,100 | -0.00(-1.80%) |
Nov 15, 2022 | 0.1700 | 0.1800 | 0.1650 | 0.1670 | 305,341 | +0.00(+0.78%) |
Nov 14, 2022 | 0.1600 | 0.1750 | 0.1600 | 0.1657 | 658,978 | -0.00(-1.78%) |
Nov 11, 2022 | 0.1700 | 0.1797 | 0.1626 | 0.1687 | 560,628 | +0.00(+2.24%) |
Nov 10, 2022 | 0.1650 | 0.1798 | 0.1584 | 0.1650 | 737,651 | +0.00(+2.61%) |
Nov 09, 2022 | 0.1690 | 0.1734 | 0.1600 | 0.1608 | 502,315 | -0.01(-4.68%) |
Nov 08, 2022 | 0.1722 | 0.1783 | 0.1676 | 0.1687 | 326,878 | +0.00(+0.30%) |
Nov 07, 2022 | 0.1678 | 0.1739 | 0.1649 | 0.1682 | 272,572 | -0.00(-0.36%) |
Nov 04, 2022 | 0.1628 | 0.1727 | 0.1628 | 0.1688 | 238,827 | +0.00(+0.60%) |
Nov 03, 2022 | 0.1700 | 0.1792 | 0.1605 | 0.1678 | 466,732 | -0.01(-3.78%) |
Nov 02, 2022 | 0.1800 | 0.1829 | 0.1700 | 0.1744 | 483,445 | -0.00(-2.52%) |