Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.2007 | 0.2070 | 0.1812 | 0.2005 | 310,687 | -0.01(-3.42%) |
Oct 28, 2022 | 0.2064 | 0.2199 | 0.1800 | 0.2076 | 385,961 | +0.00(+0.68%) |
Oct 27, 2022 | 0.2124 | 0.2250 | 0.2010 | 0.2062 | 231,982 | -0.01(-3.82%) |
Oct 26, 2022 | 0.2431 | 0.2490 | 0.1961 | 0.2144 | 1,333,215 | -0.02(-7.23%) |
Oct 25, 2022 | 0.2400 | 0.2500 | 0.2180 | 0.2311 | 532,953 | +0.00(+1.36%) |
Oct 24, 2022 | 0.2300 | 0.2434 | 0.2100 | 0.2280 | 593,967 | +0.00(+0.80%) |
Oct 21, 2022 | 0.2459 | 0.2500 | 0.2210 | 0.2262 | 570,959 | -0.02(-7.64%) |
Oct 20, 2022 | 0.2276 | 0.2960 | 0.2110 | 0.2449 | 3,831,080 | -0.00(-1.25%) |
Oct 19, 2022 | 0.1900 | 0.2600 | 0.1845 | 0.2480 | 3,678,731 | +0.06(+34.42%) |
Oct 18, 2022 | 0.1841 | 0.1900 | 0.1724 | 0.1845 | 1,700,632 | -0.00(-1.18%) |
Oct 17, 2022 | 0.1790 | 0.1920 | 0.1723 | 0.1867 | 1,421,058 | +0.01(+4.83%) |
Oct 14, 2022 | 0.1926 | 0.2000 | 0.1700 | 0.1781 | 3,393,756 | -0.02(-12.09%) |
Oct 13, 2022 | 0.1700 | 0.3290 | 0.1720 | 0.2026 | 48,796,776 | +0.03(+20.67%) |
Oct 12, 2022 | 0.1695 | 0.1800 | 0.1578 | 0.1679 | 2,338,988 | +0.00(+0.72%) |
Oct 11, 2022 | 0.1614 | 0.1750 | 0.1404 | 0.1667 | 237,080 | +0.02(+10.25%) |
Oct 10, 2022 | 0.1709 | 0.1720 | 0.1500 | 0.1512 | 163,079 | -0.01(-7.30%) |
Oct 07, 2022 | 0.1650 | 0.1700 | 0.1600 | 0.1631 | 188,990 | +0.00(+1.87%) |
Oct 06, 2022 | 0.1651 | 0.1749 | 0.1560 | 0.1601 | 202,986 | -0.00(-1.11%) |
Oct 05, 2022 | 0.1850 | 0.1850 | 0.1530 | 0.1619 | 736,972 | -0.01(-4.76%) |
Oct 04, 2022 | 0.1700 | 0.1899 | 0.1607 | 0.1700 | 818,558 | +0.01(+5.85%) |
Oct 03, 2022 | 0.1700 | 0.2200 | 0.1409 | 0.1606 | 1,653,033 | +0.01(+4.97%) |
Sep 30, 2022 | 0.1744 | 0.1744 | 0.1525 | 0.1530 | 265,920 | -0.02(-8.93%) |
Sep 29, 2022 | 0.1500 | 0.1700 | 0.1440 | 0.1680 | 364,873 | +0.02(+12.00%) |
Sep 28, 2022 | 0.1600 | 0.1551 | 0.1420 | 0.1500 | 152,807 | +0.01(+5.63%) |
Sep 27, 2022 | 0.1480 | 0.1639 | 0.1409 | 0.1420 | 333,797 | -0.01(-3.92%) |
Sep 26, 2022 | 0.1412 | 0.1525 | 0.1401 | 0.1478 | 214,742 | -0.00(-1.47%) |
Sep 23, 2022 | 0.1450 | 0.1525 | 0.1333 | 0.1500 | 524,375 | -0.00(-0.20%) |
Sep 22, 2022 | 0.1605 | 0.1657 | 0.1450 | 0.1503 | 506,859 | -0.01(-6.36%) |
Sep 21, 2022 | 0.1558 | 0.2197 | 0.1558 | 0.1605 | 3,074,976 | +0.01(+7.00%) |
Sep 20, 2022 | 0.1588 | 0.1600 | 0.1450 | 0.1500 | 255,621 | -0.00(-0.86%) |
Sep 19, 2022 | 0.1407 | 0.1870 | 0.1300 | 0.1513 | 1,275,260 | +0.01(+8.07%) |
Sep 16, 2022 | 0.1528 | 0.1627 | 0.1400 | 0.1400 | 553,897 | -0.02(-12.50%) |
Sep 15, 2022 | 0.1700 | 0.1730 | 0.1514 | 0.1600 | 454,988 | -0.01(-7.67%) |
Sep 14, 2022 | 0.1800 | 0.1805 | 0.1708 | 0.1733 | 577,840 | -0.01(-6.37%) |
Sep 13, 2022 | 0.1767 | 0.1980 | 0.1700 | 0.1851 | 825,566 | +0.01(+4.75%) |
Sep 12, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1767 | 1,012,161 | -0.02(-11.65%) |
Sep 09, 2022 | 0.2194 | 0.2194 | 0.1959 | 0.2000 | 333,913 | +0.00(+1.57%) |
Sep 08, 2022 | 0.2000 | 0.2140 | 0.1900 | 0.1969 | 219,444 | -0.00(-0.05%) |
Sep 07, 2022 | 0.2050 | 0.2100 | 0.1800 | 0.1970 | 589,933 | -0.02(-8.20%) |
Sep 06, 2022 | 0.2250 | 0.2388 | 0.2041 | 0.2146 | 423,319 | -0.01(-4.62%) |
Sep 02, 2022 | 0.2405 | 0.2405 | 0.2200 | 0.2250 | 576,148 | -0.02(-6.44%) |
Sep 01, 2022 | 0.2400 | 0.2900 | 0.2300 | 0.2405 | 2,131,240 | -0.00(-1.23%) |
Aug 31, 2022 | 0.2400 | 0.2486 | 0.2300 | 0.2435 | 1,072,515 | -0.01(-2.17%) |
Aug 30, 2022 | 0.2562 | 0.2597 | 0.2300 | 0.2489 | 1,310,645 | -0.01(-2.74%) |
Aug 29, 2022 | 0.2600 | 0.2699 | 0.2500 | 0.2559 | 1,314,830 | +0.01(+2.32%) |
Aug 26, 2022 | 0.2911 | 0.2998 | 0.2440 | 0.2501 | 1,561,818 | -0.03(-12.25%) |
Aug 25, 2022 | 0.2900 | 0.3300 | 0.2700 | 0.2850 | 2,966,913 | -0.06(-17.37%) |
Aug 24, 2022 | 0.2500 | 0.3570 | 0.2500 | 0.3449 | 15,600,316 | +0.09(+37.90%) |
Aug 23, 2022 | 0.2710 | 0.2731 | 0.2401 | 0.2501 | 9,071,812 | -0.11(-29.77%) |
Aug 22, 2022 | 0.2400 | 0.5900 | 0.2400 | 0.3561 | 99,087,560 | +0.14(+64.63%) |
Aug 19, 2022 | 0.2350 | 0.2400 | 0.2022 | 0.2163 | 870,431 | -0.02(-8.00%) |
Aug 18, 2022 | 0.2600 | 0.2600 | 0.2300 | 0.2351 | 57,109 | -0.00(-1.51%) |
Aug 17, 2022 | 0.2316 | 0.2430 | 0.2311 | 0.2387 | 91,824 | +0.00(+0.97%) |
Aug 16, 2022 | 0.2480 | 0.2490 | 0.2305 | 0.2364 | 88,306 | -0.01(-2.92%) |
Aug 15, 2022 | 0.2499 | 0.2600 | 0.2390 | 0.2435 | 152,570 | +0.00(+0.54%) |
Aug 12, 2022 | 0.2450 | 0.2469 | 0.2323 | 0.2422 | 145,794 | +0.01(+2.19%) |
Aug 11, 2022 | 0.2600 | 0.2570 | 0.2333 | 0.2370 | 277,756 | -0.01(-4.05%) |
Aug 10, 2022 | 0.2476 | 0.2476 | 0.2400 | 0.2470 | 76,751 | -0.00(-0.24%) |
Aug 09, 2022 | 0.2650 | 0.2650 | 0.2400 | 0.2476 | 682,118 | -0.02(-8.16%) |
Aug 08, 2022 | 0.2700 | 0.2799 | 0.2611 | 0.2696 | 204,842 | +0.00(+0.41%) |
Aug 05, 2022 | 0.2705 | 0.2746 | 0.2600 | 0.2685 | 332,601 | -0.01(-2.01%) |
Aug 04, 2022 | 0.2611 | 0.3179 | 0.2611 | 0.2740 | 1,543,496 | +0.00(+1.82%) |
Aug 03, 2022 | 0.2700 | 0.2990 | 0.2600 | 0.2691 | 423,135 | -0.01(-3.20%) |
Aug 02, 2022 | 0.2700 | 0.2790 | 0.2580 | 0.2780 | 467,337 | +0.01(+3.42%) |