Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.0615 | 0.0615 | 0.0564 | 0.0573 | 217,317 | -0.01(-8.17%) |
Feb 27, 2023 | 0.0649 | 0.0649 | 0.0588 | 0.0624 | 157,700 | -0.00(-7.14%) |
Feb 24, 2023 | 0.0715 | 0.0716 | 0.0639 | 0.0672 | 174,046 | -0.01(-9.19%) |
Feb 23, 2023 | 0.0811 | 0.0811 | 0.0717 | 0.0740 | 187,572 | -0.01(-8.64%) |
Feb 22, 2023 | 0.0794 | 0.0829 | 0.0790 | 0.0810 | 25,832 | +0.00(+2.02%) |
Feb 21, 2023 | 0.0868 | 0.0869 | 0.0756 | 0.0794 | 58,719 | -0.01(-9.77%) |
Feb 17, 2023 | 0.0859 | 0.0880 | 0.0841 | 0.0880 | 44,123 | +0.00(+0.57%) |
Feb 16, 2023 | 0.0843 | 0.0880 | 0.0843 | 0.0875 | 54,089 | -0.00(-0.57%) |
Feb 15, 2023 | 0.0860 | 0.0880 | 0.0845 | 0.0880 | 80,911 | +0.00(+1.15%) |
Feb 14, 2023 | 0.0944 | 0.0944 | 0.0860 | 0.0870 | 73,613 | -0.01(-7.35%) |
Feb 13, 2023 | 0.0897 | 0.0939 | 0.0847 | 0.0939 | 69,358 | -0.00(-0.11%) |
Feb 10, 2023 | 0.0890 | 0.0940 | 0.0860 | 0.0940 | 33,887 | +0.00(+2.06%) |
Feb 09, 2023 | 0.0935 | 0.0942 | 0.0901 | 0.0921 | 39,091 | -0.00(-2.23%) |
Feb 08, 2023 | 0.1000 | 0.1000 | 0.0914 | 0.0942 | 135,834 | +0.00(+0.11%) |
Feb 07, 2023 | 0.0900 | 0.1016 | 0.0870 | 0.0941 | 183,840 | +0.01(+8.29%) |
Feb 06, 2023 | 0.0815 | 0.0899 | 0.0815 | 0.0869 | 15,420 | +0.00(+1.16%) |
Feb 03, 2023 | 0.0900 | 0.0900 | 0.0814 | 0.0859 | 189,934 | +0.00(+1.06%) |
Feb 02, 2023 | 0.0907 | 0.0907 | 0.0810 | 0.0850 | 38,644 | +0.00(+0.00%) |
Feb 01, 2023 | 0.0930 | 0.0930 | 0.0816 | 0.0850 | 111,306 | -0.00(-5.56%) |
Jan 31, 2023 | 0.0844 | 0.0906 | 0.0844 | 0.0900 | 80,000 | +0.00(+4.65%) |
Jan 30, 2023 | 0.0914 | 0.0914 | 0.0857 | 0.0860 | 72,981 | -0.00(-5.29%) |
Jan 27, 2023 | 0.0937 | 0.0951 | 0.0890 | 0.0908 | 38,234 | -0.00(-3.92%) |
Jan 26, 2023 | 0.0920 | 0.0949 | 0.0891 | 0.0945 | 158,851 | +0.00(+1.61%) |
Jan 25, 2023 | 0.0920 | 0.0963 | 0.0920 | 0.0930 | 169,303 | -0.00(-3.63%) |
Jan 24, 2023 | 0.0905 | 0.0965 | 0.0905 | 0.0965 | 397,656 | +0.01(+8.79%) |
Jan 23, 2023 | 0.0965 | 0.0965 | 0.0887 | 0.0887 | 102,516 | -0.01(-5.64%) |
Jan 20, 2023 | 0.0880 | 0.0965 | 0.0880 | 0.0940 | 226,763 | +0.00(+4.10%) |
Jan 19, 2023 | 0.0939 | 0.1012 | 0.0865 | 0.0903 | 77,095 | -0.01(-5.94%) |
Jan 18, 2023 | 0.1011 | 0.1022 | 0.0950 | 0.0960 | 346,302 | +0.00(+3.11%) |
Jan 17, 2023 | 0.1000 | 0.1058 | 0.0860 | 0.0931 | 109,254 | -0.01(-6.81%) |
Jan 13, 2023 | 0.0934 | 0.0999 | 0.0901 | 0.0999 | 201,077 | +0.00(+3.74%) |
Jan 12, 2023 | 0.0969 | 0.1000 | 0.0841 | 0.0963 | 359,740 | +0.00(+0.31%) |
Jan 11, 2023 | 0.0700 | 0.1066 | 0.0700 | 0.0960 | 2,096,247 | +0.03(+41.59%) |
Jan 10, 2023 | 0.0604 | 0.0700 | 0.0604 | 0.0678 | 192,985 | +0.01(+16.70%) |
Jan 09, 2023 | 0.0577 | 0.0604 | 0.0549 | 0.0581 | 109,461 | +0.00(+2.11%) |
Jan 06, 2023 | 0.0521 | 0.0569 | 0.0517 | 0.0569 | 167,322 | +0.01(+13.12%) |
Jan 05, 2023 | 0.0503 | 0.0503 | 0.0499 | 0.0503 | 14,150 | -0.00(-4.19%) |
Jan 04, 2023 | 0.0475 | 0.0549 | 0.0475 | 0.0525 | 93,145 | +0.00(+10.53%) |
Jan 03, 2023 | 0.0495 | 0.0501 | 0.0469 | 0.0475 | 11,945 | +0.00(+2.15%) |
Dec 30, 2022 | 0.0407 | 0.0522 | 0.0407 | 0.0465 | 696,217 | +0.00(+1.09%) |
Dec 29, 2022 | 0.0411 | 0.0476 | 0.0411 | 0.0460 | 275,393 | -0.00(-4.96%) |
Dec 28, 2022 | 0.0516 | 0.0530 | 0.0476 | 0.0484 | 260,763 | -0.00(-5.65%) |
Dec 27, 2022 | 0.0500 | 0.0543 | 0.0475 | 0.0513 | 553,687 | +0.00(+0.59%) |
Dec 23, 2022 | 0.0507 | 0.0550 | 0.0507 | 0.0510 | 181,807 | -0.00(-6.59%) |
Dec 22, 2022 | 0.0520 | 0.0548 | 0.0503 | 0.0546 | 131,941 | +0.00(+6.43%) |
Dec 21, 2022 | 0.0519 | 0.0550 | 0.0502 | 0.0513 | 397,600 | -0.00(-0.19%) |
Dec 20, 2022 | 0.0530 | 0.0530 | 0.0504 | 0.0514 | 196,695 | -0.00(-3.02%) |
Dec 19, 2022 | 0.0565 | 0.0565 | 0.0512 | 0.0530 | 193,050 | -0.00(-3.81%) |
Dec 16, 2022 | 0.0550 | 0.0580 | 0.0535 | 0.0551 | 177,893 | -0.00(-2.48%) |
Dec 15, 2022 | 0.0531 | 0.0565 | 0.0501 | 0.0565 | 586,417 | +0.00(+0.00%) |
Dec 14, 2022 | 0.0597 | 0.0597 | 0.0555 | 0.0565 | 162,205 | +0.00(+5.81%) |
Dec 13, 2022 | 0.0520 | 0.0640 | 0.0507 | 0.0534 | 313,706 | -0.00(-5.32%) |
Dec 12, 2022 | 0.0565 | 0.0565 | 0.0507 | 0.0564 | 177,810 | +0.00(+2.55%) |
Dec 09, 2022 | 0.0540 | 0.0578 | 0.0539 | 0.0550 | 41,019 | +0.00(+2.04%) |
Dec 08, 2022 | 0.0520 | 0.0552 | 0.0520 | 0.0539 | 223,152 | +0.00(+3.65%) |
Dec 07, 2022 | 0.0556 | 0.0556 | 0.0512 | 0.0520 | 208,974 | -0.00(-3.35%) |
Dec 06, 2022 | 0.0559 | 0.0587 | 0.0512 | 0.0538 | 188,790 | -0.01(-9.58%) |
Dec 05, 2022 | 0.0600 | 0.0634 | 0.0515 | 0.0595 | 629,550 | -0.00(-0.83%) |
Dec 02, 2022 | 0.0545 | 0.0640 | 0.0545 | 0.0600 | 361,893 | -0.00(-6.25%) |