Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.3750 | 0.3970 | 0.3300 | 0.3950 | 3,886,870 | +0.04(+9.78%) |
Dec 29, 2022 | 0.3880 | 0.3890 | 0.3500 | 0.3598 | 3,311,495 | -0.02(-5.27%) |
Dec 28, 2022 | 0.3700 | 0.3819 | 0.3530 | 0.3798 | 1,455,263 | +0.01(+2.65%) |
Dec 27, 2022 | 0.3813 | 0.3813 | 0.3400 | 0.3700 | 1,437,123 | +0.01(+1.51%) |
Dec 23, 2022 | 0.3648 | 0.3844 | 0.3550 | 0.3645 | 1,081,721 | -0.00(-0.08%) |
Dec 22, 2022 | 0.3625 | 0.3850 | 0.3430 | 0.3648 | 1,898,440 | +0.00(+0.63%) |
Dec 21, 2022 | 0.4091 | 0.4245 | 0.3210 | 0.3625 | 9,048,507 | -0.03(-7.64%) |
Dec 20, 2022 | 0.5000 | 0.6100 | 0.3800 | 0.3925 | 7,074,088 | -0.44(-52.71%) |
Dec 19, 2022 | 0.8600 | 0.8906 | 0.8100 | 0.8300 | 445,373 | -0.05(-5.21%) |
Dec 16, 2022 | 0.8802 | 0.9775 | 0.8400 | 0.8756 | 1,495,200 | -0.05(-5.86%) |
Dec 15, 2022 | 1.040 | 1.050 | 0.8908 | 0.9301 | 1,981,859 | -0.14(-13.07%) |
Dec 14, 2022 | 1.050 | 1.170 | 1.000 | 1.070 | 2,936,378 | +0.01(+0.94%) |
Dec 13, 2022 | 1.460 | 1.640 | 1.000 | 1.060 | 33,549,716 | -0.09(-7.83%) |
Dec 12, 2022 | 1.130 | 1.380 | 1.127 | 1.150 | 4,539,440 | +0.05(+4.55%) |
Dec 09, 2022 | 1.300 | 1.300 | 1.100 | 1.100 | 1,612,258 | -0.15(-12.00%) |
Dec 08, 2022 | 1.210 | 1.280 | 1.210 | 1.250 | 57,035 | +0.02(+1.63%) |
Dec 07, 2022 | 1.170 | 1.240 | 1.150 | 1.230 | 63,666 | +0.04(+3.36%) |
Dec 06, 2022 | 1.250 | 1.250 | 1.170 | 1.190 | 54,926 | -0.05(-4.03%) |
Dec 05, 2022 | 1.330 | 1.330 | 1.210 | 1.240 | 75,492 | -0.09(-6.77%) |
Dec 02, 2022 | 1.140 | 1.350 | 1.080 | 1.330 | 166,231 | +0.19(+16.67%) |
Dec 01, 2022 | 1.170 | 1.180 | 1.030 | 1.140 | 2,638,680 | -0.01(-0.87%) |
Nov 30, 2022 | 1.090 | 1.150 | 1.060 | 1.150 | 87,636 | +0.06(+5.50%) |
Nov 29, 2022 | 1.170 | 1.170 | 1.090 | 1.090 | 97,727 | -0.05(-4.39%) |
Nov 28, 2022 | 1.160 | 1.187 | 1.130 | 1.140 | 67,070 | -0.02(-1.72%) |
Nov 25, 2022 | 1.220 | 1.300 | 1.110 | 1.160 | 81,475 | +0.00(+0.00%) |
Nov 23, 2022 | 1.170 | 1.220 | 1.100 | 1.160 | 166,271 | -0.02(-1.69%) |
Nov 22, 2022 | 1.270 | 1.350 | 1.130 | 1.180 | 278,314 | -0.13(-9.92%) |
Nov 21, 2022 | 1.570 | 1.580 | 1.310 | 1.310 | 130,853 | -0.24(-15.48%) |
Nov 18, 2022 | 1.560 | 1.810 | 1.350 | 1.550 | 342,258 | +0.02(+1.31%) |
Nov 17, 2022 | 1.550 | 1.610 | 1.380 | 1.530 | 240,574 | -0.06(-3.77%) |
Nov 16, 2022 | 1.510 | 1.590 | 1.400 | 1.590 | 132,159 | +0.09(+6.00%) |
Nov 15, 2022 | 1.540 | 1.590 | 1.430 | 1.500 | 133,811 | -0.04(-2.60%) |
Nov 14, 2022 | 1.350 | 1.550 | 1.300 | 1.540 | 270,551 | +0.19(+14.07%) |
Nov 11, 2022 | 1.170 | 1.430 | 1.070 | 1.350 | 394,153 | +0.30(+28.57%) |
Nov 10, 2022 | 1.180 | 1.190 | 1.010 | 1.050 | 127,917 | -0.04(-3.67%) |
Nov 09, 2022 | 1.180 | 1.186 | 1.060 | 1.090 | 131,334 | -0.05(-4.39%) |
Nov 08, 2022 | 1.190 | 1.240 | 1.110 | 1.140 | 117,624 | -0.07(-5.79%) |
Nov 07, 2022 | 1.220 | 1.240 | 1.150 | 1.210 | 45,473 | +0.01(+0.83%) |
Nov 04, 2022 | 1.310 | 1.360 | 1.180 | 1.200 | 116,777 | -0.09(-6.98%) |
Nov 03, 2022 | 1.240 | 1.350 | 1.231 | 1.290 | 155,253 | +0.06(+4.88%) |
Nov 02, 2022 | 1.240 | 1.300 | 1.110 | 1.230 | 69,761 | -0.01(-0.81%) |
Nov 01, 2022 | 1.360 | 1.420 | 1.170 | 1.240 | 204,253 | -0.05(-3.88%) |
Oct 31, 2022 | 1.270 | 1.350 | 1.250 | 1.290 | 81,889 | +0.04(+3.20%) |
Oct 28, 2022 | 1.250 | 1.250 | 1.190 | 1.250 | 27,620 | +0.04(+3.31%) |
Oct 27, 2022 | 1.220 | 1.230 | 1.190 | 1.210 | 15,877 | -0.01(-0.82%) |
Oct 26, 2022 | 1.200 | 1.280 | 1.200 | 1.220 | 95,468 | +0.03(+2.52%) |
Oct 25, 2022 | 1.030 | 1.240 | 1.020 | 1.190 | 54,849 | +0.15(+14.42%) |
Oct 24, 2022 | 1.100 | 1.102 | 0.9756 | 1.040 | 86,796 | -0.07(-6.31%) |
Oct 21, 2022 | 1.120 | 1.180 | 1.030 | 1.110 | 180,117 | -0.07(-5.93%) |
Oct 20, 2022 | 1.190 | 1.250 | 1.180 | 1.180 | 53,651 | -0.01(-0.84%) |
Oct 19, 2022 | 1.260 | 1.329 | 1.185 | 1.190 | 87,455 | -0.07(-5.56%) |
Oct 18, 2022 | 1.240 | 1.320 | 1.240 | 1.260 | 105,893 | +0.04(+3.28%) |
Oct 17, 2022 | 1.200 | 1.370 | 1.200 | 1.220 | 195,803 | +0.02(+1.67%) |
Oct 14, 2022 | 1.150 | 1.200 | 1.147 | 1.200 | 114,403 | +0.04(+3.45%) |
Oct 13, 2022 | 1.130 | 1.239 | 1.060 | 1.160 | 71,491 | +0.00(+0.00%) |
Oct 12, 2022 | 1.070 | 1.190 | 1.040 | 1.160 | 84,121 | +0.07(+6.42%) |
Oct 11, 2022 | 1.180 | 1.210 | 1.000 | 1.090 | 239,294 | -0.06(-5.22%) |
Oct 10, 2022 | 1.260 | 1.260 | 1.110 | 1.150 | 150,596 | -0.10(-8.00%) |
Oct 07, 2022 | 1.380 | 1.405 | 1.250 | 1.250 | 111,516 | -0.13(-9.42%) |
Oct 06, 2022 | 1.340 | 1.400 | 1.330 | 1.380 | 57,824 | +0.04(+2.99%) |
Oct 05, 2022 | 1.350 | 1.380 | 1.270 | 1.340 | 71,569 | -0.01(-0.74%) |
Oct 04, 2022 | 1.380 | 1.430 | 1.330 | 1.350 | 49,734 | -0.03(-2.17%) |