Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0740 | 0.0740 | 0.0659 | 0.0701 | 63,500 | +0.00(+0.14%) |
Oct 28, 2022 | 0.0658 | 0.0798 | 0.0598 | 0.0700 | 313,117 | +0.00(+1.01%) |
Oct 27, 2022 | 0.0600 | 0.0800 | 0.0593 | 0.0693 | 678,992 | +0.01(+21.58%) |
Oct 26, 2022 | 0.0590 | 0.0600 | 0.0570 | 0.0570 | 127,750 | -0.00(-3.55%) |
Oct 25, 2022 | 0.0668 | 0.0722 | 0.0561 | 0.0591 | 531,300 | -0.00(-3.11%) |
Oct 24, 2022 | 0.0811 | 0.0952 | 0.0600 | 0.0610 | 724,445 | -0.03(-33.11%) |
Oct 21, 2022 | 0.0775 | 0.1225 | 0.0775 | 0.0912 | 1,247,492 | +0.00(+4.47%) |
Oct 20, 2022 | 0.0780 | 0.0920 | 0.0651 | 0.0873 | 453,934 | +0.01(+11.92%) |
Oct 19, 2022 | 0.0850 | 0.0850 | 0.0695 | 0.0780 | 440,811 | -0.01(-8.24%) |
Oct 18, 2022 | 0.0623 | 0.0869 | 0.0591 | 0.0850 | 771,224 | +0.03(+51.79%) |
Oct 17, 2022 | 0.0620 | 0.0623 | 0.0560 | 0.0560 | 45,800 | -0.01(-9.68%) |
Oct 13, 2022 | 0.0620 | 30 | +0.00(+5.62%) | |||
Oct 12, 2022 | 0.0581 | 0.0605 | 0.0575 | 0.0587 | 30,750 | -0.00(-2.17%) |
Oct 11, 2022 | 0.0629 | 0.0629 | 0.0581 | 0.0600 | 39,952 | -0.00(-1.15%) |
Oct 10, 2022 | 0.0590 | 0.0607 | 0.0560 | 0.0607 | 39,990 | +0.00(+5.57%) |
Oct 07, 2022 | 0.0574 | 0.0580 | 0.0541 | 0.0575 | 290,041 | +0.00(+0.88%) |
Oct 06, 2022 | 0.0600 | 0.0610 | 0.0570 | 0.0570 | 62,560 | -0.01(-9.38%) |
Oct 05, 2022 | 0.0600 | 0.0648 | 0.0558 | 0.0629 | 141,646 | -0.00(-2.93%) |
Oct 04, 2022 | 0.0610 | 0.0648 | 0.0602 | 0.0648 | 66,032 | +0.00(+4.52%) |
Oct 03, 2022 | 0.0560 | 0.0620 | 0.0558 | 0.0620 | 71,374 | +0.00(+0.00%) |
Sep 30, 2022 | 0.0585 | 0.0620 | 0.0551 | 0.0620 | 78,929 | +0.00(+5.98%) |
Sep 29, 2022 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 100 | +0.00(+0.00%) |
Sep 28, 2022 | 0.0570 | 0.0585 | 0.0550 | 0.0585 | 181,808 | -0.00(-5.65%) |
Sep 27, 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 31,600 | +0.01(+8.96%) |
Sep 26, 2022 | 0.0580 | 0.0640 | 0.0569 | 0.0569 | 148,800 | -0.00(-4.37%) |
Sep 23, 2022 | 0.0572 | 0.0623 | 0.0570 | 0.0595 | 54,700 | -0.00(-3.72%) |
Sep 22, 2022 | 0.0600 | 0.0630 | 0.0578 | 0.0618 | 108,740 | -0.00(-1.44%) |
Sep 21, 2022 | 0.0630 | 0.0630 | 0.0555 | 0.0627 | 281,410 | +0.00(+1.62%) |
Sep 20, 2022 | 0.0651 | 0.0651 | 0.0602 | 0.0617 | 425,348 | -0.00(-6.66%) |
Sep 19, 2022 | 0.0740 | 0.0740 | 0.0621 | 0.0661 | 208,317 | -0.01(-10.68%) |
Sep 16, 2022 | 0.0699 | 0.0749 | 0.0610 | 0.0740 | 121,689 | +0.00(+5.87%) |
Sep 15, 2022 | 0.0730 | 0.0730 | 0.0650 | 0.0699 | 174,425 | -0.00(-4.25%) |
Sep 14, 2022 | 0.0586 | 0.0776 | 0.0586 | 0.0730 | 495,425 | +0.01(+24.57%) |
Sep 13, 2022 | 0.0619 | 0.0628 | 0.0570 | 0.0586 | 362,400 | +0.00(+0.17%) |
Sep 12, 2022 | 0.0576 | 0.0694 | 0.0570 | 0.0585 | 538,417 | -0.01(-15.71%) |
Sep 09, 2022 | 0.0745 | 0.0745 | 0.0576 | 0.0694 | 586,101 | -0.00(-3.21%) |
Sep 08, 2022 | 0.0830 | 0.0910 | 0.0622 | 0.0717 | 518,267 | -0.02(-21.21%) |
Sep 07, 2022 | 0.0948 | 0.0950 | 0.0780 | 0.0910 | 208,639 | -0.00(-4.11%) |
Sep 06, 2022 | 0.0658 | 0.1040 | 0.0657 | 0.0949 | 904,626 | +0.01(+18.62%) |
Sep 02, 2022 | 0.0653 | 0.0920 | 0.0653 | 0.0800 | 936,526 | +0.01(+14.29%) |
Sep 01, 2022 | 0.1030 | 0.1030 | 0.0605 | 0.0700 | 3,083,231 | -0.04(-35.19%) |
Aug 31, 2022 | 0.0800 | 0.1160 | 0.0669 | 0.1080 | 3,093,175 | +0.02(+29.96%) |
Aug 30, 2022 | 0.1200 | 0.1200 | 0.0711 | 0.0831 | 3,692,341 | -0.03(-24.45%) |
Aug 29, 2022 | 0.1251 | 0.1358 | 0.1021 | 0.1100 | 3,160,406 | -0.04(-24.97%) |
Aug 26, 2022 | 0.1751 | 0.1826 | 0.1230 | 0.1466 | 4,125,555 | -0.05(-26.63%) |
Aug 25, 2022 | 0.2100 | 0.2100 | 0.1630 | 0.1998 | 922,335 | +0.01(+3.52%) |
Aug 24, 2022 | 0.2550 | 0.2550 | 0.1800 | 0.1930 | 2,229,096 | -0.06(-22.27%) |
Aug 23, 2022 | 0.3900 | 0.4000 | 0.2200 | 0.2483 | 1,853,854 | -0.14(-36.09%) |
Aug 22, 2022 | 0.4330 | 0.4850 | 0.3188 | 0.3885 | 941,644 | -0.04(-8.59%) |
Aug 19, 2022 | 0.3600 | 0.4369 | 0.2700 | 0.4250 | 1,562,935 | +0.07(+18.45%) |
Aug 18, 2022 | 0.2392 | 0.3680 | 0.2246 | 0.3588 | 1,314,296 | +0.13(+56.00%) |
Aug 17, 2022 | 0.1951 | 0.2600 | 0.1951 | 0.2300 | 1,432,335 | +0.03(+17.35%) |
Aug 16, 2022 | 0.1695 | 0.2395 | 0.1690 | 0.1960 | 1,085,793 | +0.03(+16.95%) |
Aug 15, 2022 | 0.1467 | 0.1890 | 0.1405 | 0.1676 | 1,506,686 | +0.03(+21.01%) |
Aug 12, 2022 | 0.1094 | 0.1780 | 0.1080 | 0.1385 | 1,709,935 | +0.03(+29.32%) |
Aug 11, 2022 | 0.0830 | 0.1160 | 0.0770 | 0.1071 | 1,259,671 | +0.02(+29.04%) |
Aug 10, 2022 | 0.0989 | 0.0990 | 0.0710 | 0.0830 | 1,036,091 | -0.00(-5.68%) |
Aug 09, 2022 | 0.0540 | 0.0948 | 0.0496 | 0.0880 | 1,398,818 | +0.04(+74.26%) |
Aug 08, 2022 | 0.0500 | 0.0795 | 0.0489 | 0.0505 | 3,909,828 | +0.00(+3.27%) |
Aug 05, 2022 | 0.0494 | 0.0500 | 0.0400 | 0.0489 | 481,182 | -0.00(-0.61%) |
Aug 04, 2022 | 0.0379 | 0.0500 | 0.0350 | 0.0492 | 1,232,891 | +0.01(+40.57%) |
Aug 03, 2022 | 0.0356 | 0.0386 | 0.0329 | 0.0350 | 493,768 | +0.00(+0.57%) |
Aug 02, 2022 | 0.0276 | 0.0363 | 0.0276 | 0.0348 | 936,252 | +0.00(+7.08%) |