Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.1190 | 0.1190 | 0.1001 | 0.1130 | 90,190 | +0.01(+11.99%) |
Feb 27, 2023 | 0.0955 | 0.1047 | 0.0955 | 0.1009 | 69,030 | -0.00(-3.63%) |
Feb 24, 2023 | 0.0985 | 0.1180 | 0.0960 | 0.1047 | 120,500 | +0.01(+7.83%) |
Feb 23, 2023 | 0.1060 | 0.1120 | 0.0971 | 0.0971 | 87,753 | -0.01(-8.31%) |
Feb 22, 2023 | 0.1090 | 0.1127 | 0.0960 | 0.1059 | 69,663 | +0.01(+10.31%) |
Feb 21, 2023 | 0.1001 | 0.1001 | 0.0960 | 0.0960 | 10,000 | -0.01(-4.95%) |
Feb 17, 2023 | 0.0901 | 0.1096 | 0.0901 | 0.1010 | 11,951 | +0.00(+0.00%) |
Feb 16, 2023 | 0.1060 | 0.1190 | 0.1010 | 0.1010 | 76,284 | -0.00(-3.90%) |
Feb 15, 2023 | 0.1074 | 0.1160 | 0.1051 | 0.1051 | 155,675 | -0.00(-2.14%) |
Feb 14, 2023 | 0.1149 | 0.1157 | 0.1074 | 0.1074 | 17,020 | -0.01(-7.01%) |
Feb 13, 2023 | 0.1199 | 0.1200 | 0.1074 | 0.1155 | 71,767 | -0.00(-3.75%) |
Feb 10, 2023 | 0.1160 | 0.1200 | 0.1150 | 0.1200 | 59,695 | +0.00(+0.25%) |
Feb 09, 2023 | 0.1200 | 0.1200 | 0.1197 | 0.1197 | 16,700 | +0.00(+2.31%) |
Feb 08, 2023 | 0.1365 | 0.1365 | 0.1170 | 0.1170 | 322,037 | -0.02(-15.16%) |
Feb 07, 2023 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 3,300 | +0.01(+6.08%) |
Feb 06, 2023 | 0.1434 | 0.1434 | 0.1200 | 0.1300 | 165,902 | -0.00(-3.63%) |
Feb 03, 2023 | 0.1398 | 0.1398 | 0.1200 | 0.1349 | 94,555 | +0.00(+3.77%) |
Feb 02, 2023 | 0.1400 | 0.1445 | 0.1300 | 0.1300 | 11,500 | +0.01(+4.00%) |
Jan 31, 2023 | 0.1250 | 0 | -0.01(-4.36%) | |||
Jan 30, 2023 | 0.1444 | 0.1444 | 0.1171 | 0.1307 | 71,350 | +0.01(+8.92%) |
Jan 27, 2023 | 0.1298 | 0.1300 | 0.1200 | 0.1200 | 109,924 | -0.01(-6.10%) |
Jan 26, 2023 | 0.1277 | 0.1278 | 0.1277 | 0.1278 | 3,200 | -0.00(-0.85%) |
Jan 25, 2023 | 0.1300 | 0.1378 | 0.1275 | 0.1289 | 147,636 | -0.01(-6.46%) |
Jan 24, 2023 | 0.1398 | 0.1398 | 0.1378 | 0.1378 | 16,011 | -0.00(-0.36%) |
Jan 23, 2023 | 0.1413 | 0.1445 | 0.1383 | 0.1383 | 13,090 | -0.00(-1.98%) |
Jan 20, 2023 | 0.1500 | 0.1500 | 0.1375 | 0.1411 | 116,009 | +0.00(+2.62%) |
Jan 19, 2023 | 0.1381 | 0.1540 | 0.1375 | 0.1375 | 300,300 | -0.00(-3.17%) |
Jan 18, 2023 | 0.1380 | 0.1449 | 0.1380 | 0.1420 | 72,824 | +0.00(+3.05%) |
Jan 17, 2023 | 0.1449 | 0.1449 | 0.1375 | 0.1378 | 63,550 | -0.01(-4.90%) |
Jan 13, 2023 | 0.1400 | 0.1449 | 0.1275 | 0.1449 | 108,585 | -0.00(-0.07%) |
Jan 12, 2023 | 0.1451 | 0.1451 | 0.1450 | 0.1450 | 36,349 | -0.01(-5.72%) |
Jan 11, 2023 | 0.1325 | 0.1660 | 0.1325 | 0.1538 | 142,448 | +0.02(+14.01%) |
Jan 10, 2023 | 0.1399 | 0.1399 | 0.1301 | 0.1349 | 103,252 | -0.00(-3.51%) |
Jan 09, 2023 | 0.1525 | 0.1525 | 0.1152 | 0.1398 | 567,919 | -0.01(-6.80%) |
Jan 06, 2023 | 0.1595 | 0.3700 | 0.1490 | 0.1500 | 783,008 | +0.00(+0.33%) |
Jan 05, 2023 | 0.1390 | 0.1500 | 0.1200 | 0.1495 | 376,143 | +0.02(+15.44%) |
Jan 04, 2023 | 0.1295 | 0.1381 | 0.1295 | 0.1295 | 2,001 | +0.00(+0.00%) |
Jan 03, 2023 | 0.0890 | 0.1295 | 0.0890 | 0.1295 | 52,168 | +0.04(+45.51%) |
Dec 30, 2022 | 0.1195 | 0.1195 | 0.0890 | 0.0890 | 22,180 | -0.02(-14.83%) |
Dec 28, 2022 | 0.1045 | 14 | +0.01(+16.50%) | |||
Dec 27, 2022 | 0.1249 | 0.1249 | 0.0895 | 0.0897 | 18,720 | -0.03(-22.00%) |
Dec 23, 2022 | 0.1100 | 0.1150 | 0.0950 | 0.1150 | 13,600 | +0.01(+4.55%) |
Dec 22, 2022 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 56,978 | -0.01(-4.35%) |
Dec 21, 2022 | 0.1146 | 0.1199 | 0.1040 | 0.1150 | 49,000 | +0.00(+0.00%) |
Dec 20, 2022 | 0.1355 | 0.1355 | 0.1094 | 0.1150 | 84,711 | -0.03(-20.69%) |
Dec 19, 2022 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 48,175 | +0.01(+7.41%) |
Dec 16, 2022 | 0.1400 | 0.1450 | 0.1300 | 0.1350 | 134,239 | -0.01(-7.47%) |
Dec 15, 2022 | 0.1395 | 0.1493 | 0.1320 | 0.1459 | 252,543 | +0.02(+13.98%) |
Dec 14, 2022 | 0.1250 | 0.1465 | 0.1250 | 0.1280 | 519,546 | +0.00(+2.40%) |
Dec 13, 2022 | 0.1029 | 0.1300 | 0.1024 | 0.1250 | 544,181 | +0.02(+23.76%) |
Dec 12, 2022 | 0.1040 | 0.1170 | 0.0933 | 0.1010 | 102,729 | -0.00(-2.04%) |
Dec 09, 2022 | 0.0897 | 0.1198 | 0.0855 | 0.1031 | 522,944 | +0.01(+7.62%) |
Dec 08, 2022 | 0.0855 | 0.0958 | 0.0855 | 0.0958 | 32,731 | +0.01(+14.05%) |
Dec 07, 2022 | 0.0843 | 0.0920 | 0.0840 | 0.0840 | 103,600 | -0.00(-5.19%) |
Dec 06, 2022 | 0.0840 | 0.0886 | 0.0840 | 0.0886 | 33,856 | +0.00(+5.48%) |
Dec 05, 2022 | 0.0830 | 0.0875 | 0.0796 | 0.0840 | 363,394 | -0.00(-3.67%) |
Dec 02, 2022 | 0.0889 | 0.0889 | 0.0800 | 0.0872 | 117,605 | -0.00(-1.80%) |