Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.1600 | 0.1790 | 0.1575 | 0.1780 | 3,543,547 | +0.01(+7.68%) |
Oct 28, 2022 | 0.1985 | 0.2000 | 0.1594 | 0.1653 | 20,594,608 | -0.01(-5.76%) |
Oct 27, 2022 | 0.1517 | 0.2243 | 0.1517 | 0.1754 | 11,875,820 | +0.01(+6.95%) |
Oct 26, 2022 | 0.1569 | 0.1648 | 0.1510 | 0.1640 | 2,166,426 | +0.00(+2.50%) |
Oct 25, 2022 | 0.1500 | 0.1650 | 0.1500 | 0.1600 | 3,333,955 | +0.00(+1.52%) |
Oct 24, 2022 | 0.1800 | 0.1800 | 0.1456 | 0.1576 | 9,855,821 | -0.02(-10.76%) |
Oct 21, 2022 | 0.1700 | 0.1869 | 0.1700 | 0.1766 | 4,588,066 | -0.02(-9.48%) |
Oct 20, 2022 | 0.2059 | 0.2150 | 0.1722 | 0.1951 | 11,908,809 | -0.01(-7.10%) |
Oct 19, 2022 | 0.2440 | 0.2760 | 0.2041 | 0.2100 | 45,959,028 | +0.01(+5.00%) |
Oct 18, 2022 | 0.2700 | 0.3387 | 0.1638 | 0.2000 | 156,414,352 | +0.06(+38.70%) |
Oct 17, 2022 | 0.1555 | 0.1585 | 0.1418 | 0.1442 | 5,296,759 | -0.02(-11.48%) |
Oct 14, 2022 | 0.1830 | 0.1897 | 0.1420 | 0.1629 | 23,812,368 | +0.02(+12.66%) |
Oct 13, 2022 | 0.1540 | 0.1540 | 0.1400 | 0.1446 | 4,586,203 | +0.00(+1.83%) |
Oct 12, 2022 | 0.1400 | 0.1499 | 0.1400 | 0.1420 | 1,074,498 | +0.00(+0.00%) |
Oct 11, 2022 | 0.1472 | 0.1555 | 0.1413 | 0.1420 | 502,859 | -0.01(-5.33%) |
Oct 10, 2022 | 0.1400 | 0.1577 | 0.1400 | 0.1500 | 1,237,046 | -0.00(-2.28%) |
Oct 07, 2022 | 0.1600 | 0.1601 | 0.1400 | 0.1535 | 2,503,504 | -0.01(-8.08%) |
Oct 06, 2022 | 0.2167 | 0.2200 | 0.1542 | 0.1670 | 20,839,680 | +0.02(+13.99%) |
Oct 05, 2022 | 0.1500 | 0.1580 | 0.1421 | 0.1465 | 1,084,997 | -0.01(-6.93%) |
Oct 04, 2022 | 0.1600 | 0.1600 | 0.1422 | 0.1574 | 1,450,703 | -0.00(-0.38%) |
Oct 03, 2022 | 0.1410 | 0.1680 | 0.1312 | 0.1580 | 3,196,414 | +0.02(+10.49%) |
Sep 30, 2022 | 0.1455 | 0.1530 | 0.1430 | 0.1430 | 1,721,229 | -0.01(-9.15%) |
Sep 29, 2022 | 0.1750 | 0.1750 | 0.1412 | 0.1574 | 9,400,238 | +0.00(+2.88%) |
Sep 28, 2022 | 0.1516 | 0.1579 | 0.1500 | 0.1530 | 279,134 | -0.00(-1.10%) |
Sep 27, 2022 | 0.1550 | 0.1649 | 0.1400 | 0.1547 | 832,829 | +0.00(+2.45%) |
Sep 26, 2022 | 0.1510 | 0.1655 | 0.1500 | 0.1510 | 609,075 | -0.01(-3.88%) |
Sep 23, 2022 | 0.1530 | 0.1578 | 0.1511 | 0.1571 | 469,632 | -0.00(-2.66%) |
Sep 22, 2022 | 0.1688 | 0.1692 | 0.1503 | 0.1614 | 593,965 | -0.01(-7.24%) |
Sep 21, 2022 | 0.1865 | 0.2000 | 0.1500 | 0.1740 | 1,566,405 | -0.02(-10.91%) |
Sep 20, 2022 | 0.2000 | 0.2096 | 0.1930 | 0.1953 | 975,330 | -0.01(-3.56%) |
Sep 19, 2022 | 0.2156 | 0.2200 | 0.2011 | 0.2025 | 606,669 | -0.02(-8.91%) |
Sep 16, 2022 | 0.2313 | 0.2390 | 0.2210 | 0.2223 | 961,586 | -0.01(-3.39%) |
Sep 15, 2022 | 0.2300 | 0.2470 | 0.2300 | 0.2301 | 1,290,980 | -0.02(-9.76%) |
Sep 14, 2022 | 0.2700 | 0.2867 | 0.2330 | 0.2550 | 7,630,932 | +0.01(+4.04%) |
Sep 13, 2022 | 0.2589 | 0.2599 | 0.2400 | 0.2451 | 4,156,170 | +0.01(+3.86%) |
Sep 12, 2022 | 0.2500 | 0.2555 | 0.2315 | 0.2360 | 414,729 | -0.01(-5.26%) |
Sep 09, 2022 | 0.2300 | 0.2549 | 0.2278 | 0.2491 | 720,223 | +0.01(+3.79%) |
Sep 08, 2022 | 0.2500 | 0.2541 | 0.2200 | 0.2400 | 636,342 | -0.00(-0.83%) |
Sep 07, 2022 | 0.2500 | 0.2599 | 0.2380 | 0.2420 | 382,541 | -0.01(-3.59%) |
Sep 06, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2510 | 503,388 | -0.02(-5.99%) |
Sep 02, 2022 | 0.2700 | 0.2888 | 0.2600 | 0.2670 | 308,439 | +0.00(+1.25%) |
Sep 01, 2022 | 0.2550 | 0.2700 | 0.2541 | 0.2637 | 293,536 | +0.00(+0.65%) |
Aug 31, 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2620 | 214,447 | -0.01(-2.96%) |
Aug 30, 2022 | 0.2710 | 0.2750 | 0.2601 | 0.2700 | 242,538 | +0.00(+0.00%) |
Aug 29, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 246,912 | -0.01(-1.82%) |
Aug 26, 2022 | 0.2999 | 0.2999 | 0.2650 | 0.2750 | 401,654 | -0.01(-1.79%) |
Aug 25, 2022 | 0.2872 | 0.3070 | 0.2790 | 0.2800 | 989,318 | -0.01(-3.41%) |
Aug 24, 2022 | 0.2700 | 0.3100 | 0.2620 | 0.2899 | 572,729 | +0.02(+6.31%) |
Aug 23, 2022 | 0.2900 | 0.3000 | 0.2650 | 0.2727 | 361,500 | -0.01(-4.92%) |
Aug 22, 2022 | 0.3000 | 0.3099 | 0.2808 | 0.2868 | 398,142 | -0.02(-7.18%) |
Aug 19, 2022 | 0.3100 | 0.3220 | 0.3003 | 0.3090 | 344,893 | +0.00(+0.39%) |
Aug 18, 2022 | 0.3190 | 0.3292 | 0.3010 | 0.3078 | 465,862 | -0.01(-4.11%) |
Aug 17, 2022 | 0.3450 | 0.3497 | 0.3190 | 0.3210 | 833,150 | -0.03(-8.29%) |
Aug 16, 2022 | 0.3500 | 0.3576 | 0.3401 | 0.3500 | 381,622 | -0.00(-0.85%) |
Aug 15, 2022 | 0.3600 | 0.3688 | 0.3455 | 0.3530 | 487,329 | -0.01(-1.84%) |
Aug 12, 2022 | 0.3700 | 0.3700 | 0.3502 | 0.3596 | 656,102 | -0.01(-2.81%) |
Aug 11, 2022 | 0.3700 | 0.3800 | 0.3456 | 0.3700 | 1,401,124 | +0.02(+6.87%) |
Aug 10, 2022 | 0.3500 | 0.3628 | 0.3401 | 0.3462 | 1,417,366 | -0.01(-2.45%) |
Aug 09, 2022 | 0.3969 | 0.3999 | 0.3503 | 0.3549 | 791,230 | -0.05(-11.34%) |
Aug 08, 2022 | 0.4200 | 0.4289 | 0.3805 | 0.4003 | 915,641 | -0.01(-2.37%) |
Aug 05, 2022 | 0.4229 | 0.4350 | 0.4002 | 0.4100 | 735,132 | -0.01(-3.28%) |
Aug 04, 2022 | 0.4400 | 0.4400 | 0.3770 | 0.4239 | 1,950,080 | -0.01(-1.21%) |
Aug 03, 2022 | 0.5800 | 0.5800 | 0.4200 | 0.4291 | 1,565,385 | -0.14(-24.72%) |
Aug 02, 2022 | 0.6600 | 0.7087 | 0.5501 | 0.5700 | 225,339 | -0.10(-14.93%) |