Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.1895 | 0.1947 | 0.1650 | 0.1801 | 678,369 | -0.01(-4.10%) |
Oct 28, 2022 | 0.1943 | 0.1943 | 0.1800 | 0.1878 | 254,147 | +0.00(+2.18%) |
Oct 27, 2022 | 0.1931 | 0.1940 | 0.1800 | 0.1838 | 512,774 | -0.01(-4.82%) |
Oct 26, 2022 | 0.1800 | 0.1977 | 0.1829 | 0.1931 | 396,028 | -0.00(-2.33%) |
Oct 25, 2022 | 0.1850 | 0.1984 | 0.1795 | 0.1977 | 348,854 | +0.01(+4.11%) |
Oct 24, 2022 | 0.1958 | 0.1993 | 0.1651 | 0.1899 | 907,630 | +0.00(+2.59%) |
Oct 21, 2022 | 0.1999 | 0.2008 | 0.1841 | 0.1851 | 396,076 | -0.01(-5.08%) |
Oct 20, 2022 | 0.2000 | 0.2099 | 0.1821 | 0.1950 | 503,909 | +0.01(+2.63%) |
Oct 19, 2022 | 0.2100 | 0.2152 | 0.1900 | 0.1900 | 709,433 | -0.02(-7.59%) |
Oct 18, 2022 | 0.1900 | 0.2099 | 0.1935 | 0.2056 | 996,648 | +0.01(+6.31%) |
Oct 17, 2022 | 0.1920 | 0.1934 | 0.1831 | 0.1934 | 440,144 | +0.00(+0.73%) |
Oct 14, 2022 | 0.1800 | 0.1926 | 0.1800 | 0.1920 | 836,469 | +0.01(+6.73%) |
Oct 13, 2022 | 0.1900 | 0.1930 | 0.1730 | 0.1799 | 874,994 | -0.01(-2.81%) |
Oct 12, 2022 | 0.1673 | 0.1887 | 0.1618 | 0.1851 | 1,499,527 | +0.03(+16.93%) |
Oct 11, 2022 | 0.1700 | 0.1725 | 0.1582 | 0.1583 | 306,941 | -0.00(-3.00%) |
Oct 10, 2022 | 0.1700 | 0.1750 | 0.1620 | 0.1632 | 277,676 | -0.01(-5.99%) |
Oct 07, 2022 | 0.1752 | 0.1780 | 0.1662 | 0.1736 | 1,012,534 | +0.00(+2.18%) |
Oct 06, 2022 | 0.1800 | 0.1800 | 0.1647 | 0.1699 | 550,872 | -0.01(-4.44%) |
Oct 05, 2022 | 0.1800 | 0.1800 | 0.1668 | 0.1778 | 1,057,320 | +0.01(+4.71%) |
Oct 04, 2022 | 0.1604 | 0.1720 | 0.1604 | 0.1698 | 957,762 | +0.02(+10.19%) |
Oct 03, 2022 | 0.1450 | 0.1700 | 0.1450 | 0.1541 | 884,150 | +0.01(+8.44%) |
Sep 30, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1421 | 882,361 | -0.00(-1.18%) |
Sep 29, 2022 | 0.1439 | 0.1513 | 0.1400 | 0.1438 | 433,414 | -0.00(-2.18%) |
Sep 28, 2022 | 0.1434 | 0.1500 | 0.1402 | 0.1470 | 636,651 | +0.01(+4.85%) |
Sep 27, 2022 | 0.1429 | 0.1500 | 0.1359 | 0.1402 | 713,883 | -0.00(-1.89%) |
Sep 26, 2022 | 0.1371 | 0.1594 | 0.1330 | 0.1429 | 961,164 | +0.00(+1.35%) |
Sep 23, 2022 | 0.1400 | 0.1420 | 0.1303 | 0.1410 | 1,126,765 | -0.01(-4.08%) |
Sep 22, 2022 | 0.1507 | 0.1547 | 0.1400 | 0.1470 | 1,623,155 | -0.01(-5.22%) |
Sep 21, 2022 | 0.1608 | 0.1641 | 0.1526 | 0.1551 | 1,217,584 | -0.01(-3.12%) |
Sep 20, 2022 | 0.1669 | 0.1669 | 0.1600 | 0.1601 | 917,729 | +0.00(+0.00%) |
Sep 19, 2022 | 0.1620 | 0.1709 | 0.1596 | 0.1601 | 1,117,650 | -0.00(-1.17%) |
Sep 16, 2022 | 0.1800 | 0.1805 | 0.1620 | 0.1620 | 1,460,975 | -0.02(-9.04%) |
Sep 15, 2022 | 0.1731 | 0.1811 | 0.1700 | 0.1781 | 665,566 | +0.00(+0.34%) |
Sep 14, 2022 | 0.1917 | 0.1917 | 0.1727 | 0.1775 | 1,479,177 | -0.01(-2.79%) |
Sep 13, 2022 | 0.2000 | 0.1980 | 0.1807 | 0.1826 | 2,610,782 | -0.01(-7.12%) |
Sep 12, 2022 | 0.1800 | 0.2000 | 0.1777 | 0.1966 | 2,822,097 | +0.02(+11.51%) |
Sep 09, 2022 | 0.1704 | 0.1870 | 0.1704 | 0.1763 | 2,253,695 | +0.01(+3.77%) |
Sep 08, 2022 | 0.1700 | 0.1705 | 0.1623 | 0.1699 | 1,607,436 | -0.00(-0.35%) |
Sep 07, 2022 | 0.1720 | 0.1720 | 0.1700 | 0.1705 | 845,380 | +0.00(+0.89%) |
Sep 06, 2022 | 0.1764 | 0.1764 | 0.1650 | 0.1690 | 1,849,361 | +0.00(+1.75%) |
Sep 02, 2022 | 0.1820 | 0.1865 | 0.1620 | 0.1661 | 2,576,025 | -0.01(-6.48%) |
Sep 01, 2022 | 0.1900 | 0.1964 | 0.1741 | 0.1776 | 5,158,475 | -0.00(-1.11%) |
Aug 31, 2022 | 0.2001 | 0.2001 | 0.1726 | 0.1796 | 3,861,842 | -0.02(-12.22%) |
Aug 30, 2022 | 0.2046 | 0.2080 | 0.2000 | 0.2046 | 1,150,152 | -0.00(-0.63%) |
Aug 29, 2022 | 0.2030 | 0.2099 | 0.1918 | 0.2059 | 1,854,965 | +0.01(+6.68%) |
Aug 26, 2022 | 0.2274 | 0.2274 | 0.1911 | 0.1930 | 3,437,616 | -0.03(-13.99%) |
Aug 25, 2022 | 0.2190 | 0.2386 | 0.2147 | 0.2244 | 2,182,700 | +0.01(+4.47%) |
Aug 24, 2022 | 0.2099 | 0.2176 | 0.1999 | 0.2148 | 1,948,125 | +0.01(+5.29%) |
Aug 23, 2022 | 0.2100 | 0.2149 | 0.1981 | 0.2040 | 1,620,538 | -0.01(-2.63%) |
Aug 22, 2022 | 0.2300 | 0.2383 | 0.1901 | 0.2095 | 5,373,193 | -0.03(-12.67%) |
Aug 19, 2022 | 0.2375 | 0.2446 | 0.2300 | 0.2399 | 2,991,446 | +0.00(+1.01%) |
Aug 18, 2022 | 0.2467 | 0.2500 | 0.2315 | 0.2375 | 3,503,910 | -0.01(-5.15%) |
Aug 17, 2022 | 0.2600 | 0.2649 | 0.2340 | 0.2504 | 3,845,042 | -0.01(-5.15%) |
Aug 16, 2022 | 0.2895 | 0.2896 | 0.2590 | 0.2640 | 4,056,850 | -0.01(-4.90%) |
Aug 15, 2022 | 0.2900 | 0.3099 | 0.2753 | 0.2776 | 2,702,158 | -0.03(-8.80%) |
Aug 12, 2022 | 0.3100 | 0.3134 | 0.3000 | 0.3044 | 2,146,159 | -0.00(-1.49%) |
Aug 11, 2022 | 0.3316 | 0.3316 | 0.2857 | 0.3090 | 5,346,877 | -0.03(-9.12%) |
Aug 10, 2022 | 0.3550 | 0.3600 | 0.3100 | 0.3400 | 13,918,102 | +0.04(+11.48%) |
Aug 09, 2022 | 0.3080 | 0.3200 | 0.3000 | 0.3050 | 5,253,216 | +0.02(+6.64%) |
Aug 08, 2022 | 0.2908 | 0.2998 | 0.2750 | 0.2860 | 3,619,282 | +0.00(+1.38%) |
Aug 05, 2022 | 0.2851 | 0.2900 | 0.2551 | 0.2821 | 4,889,198 | +0.01(+4.48%) |
Aug 04, 2022 | 0.2580 | 0.2830 | 0.2420 | 0.2700 | 5,220,534 | +0.01(+3.85%) |
Aug 03, 2022 | 0.2400 | 0.2642 | 0.2317 | 0.2600 | 5,929,716 | +0.04(+16.07%) |
Aug 02, 2022 | 0.2424 | 0.2479 | 0.2220 | 0.2240 | 4,012,361 | -0.02(-6.67%) |