Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.1320 | 0.1320 | 0.1001 | 0.1173 | 1,771,258 | -0.00(-2.25%) |
Mar 30, 2023 | 0.1225 | 0.1225 | 0.1118 | 0.1200 | 182,656 | +0.00(+0.00%) |
Mar 29, 2023 | 0.1150 | 0.1325 | 0.1150 | 0.1200 | 562,719 | +0.01(+9.09%) |
Mar 28, 2023 | 0.1287 | 0.1350 | 0.1021 | 0.1100 | 336,042 | -0.02(-16.98%) |
Mar 27, 2023 | 0.1400 | 0.1400 | 0.1172 | 0.1325 | 279,330 | -0.01(-5.36%) |
Mar 24, 2023 | 0.1240 | 0.1400 | 0.1240 | 0.1400 | 327,540 | +0.01(+7.69%) |
Mar 23, 2023 | 0.1252 | 0.1300 | 0.1213 | 0.1300 | 110,828 | +0.00(+0.00%) |
Mar 22, 2023 | 0.1375 | 0.1400 | 0.1250 | 0.1300 | 275,453 | +0.00(+0.00%) |
Mar 21, 2023 | 0.1269 | 0.1450 | 0.1201 | 0.1300 | 547,141 | +0.00(+2.36%) |
Mar 20, 2023 | 0.1072 | 0.1270 | 0.1050 | 0.1270 | 530,909 | +0.03(+25.74%) |
Mar 17, 2023 | 0.1116 | 0.1185 | 0.1010 | 0.1010 | 515,197 | -0.01(-12.17%) |
Mar 16, 2023 | 0.1100 | 0.1199 | 0.1100 | 0.1150 | 223,395 | +0.01(+4.55%) |
Mar 15, 2023 | 0.1075 | 0.1100 | 0.1050 | 0.1100 | 284,528 | +0.00(+3.87%) |
Mar 14, 2023 | 0.1200 | 0.1249 | 0.1055 | 0.1059 | 466,722 | -0.00(-3.73%) |
Mar 13, 2023 | 0.1208 | 0.1220 | 0.1050 | 0.1100 | 394,126 | -0.00(-4.26%) |
Mar 10, 2023 | 0.1287 | 0.1300 | 0.1100 | 0.1149 | 324,062 | -0.02(-12.95%) |
Mar 09, 2023 | 0.1335 | 0.1335 | 0.1287 | 0.1320 | 54,976 | +0.01(+3.94%) |
Mar 08, 2023 | 0.1499 | 0.1499 | 0.1260 | 0.1270 | 312,285 | -0.02(-15.28%) |
Mar 07, 2023 | 0.1600 | 0.1600 | 0.1270 | 0.1499 | 407,771 | -0.02(-11.30%) |
Mar 06, 2023 | 0.1550 | 0.1740 | 0.1436 | 0.1690 | 221,525 | +0.01(+9.03%) |
Mar 03, 2023 | 0.1300 | 0.1550 | 0.1270 | 0.1550 | 303,381 | +0.03(+23.02%) |
Mar 02, 2023 | 0.1545 | 0.1545 | 0.1205 | 0.1260 | 641,718 | -0.02(-14.34%) |
Mar 01, 2023 | 0.1720 | 0.1800 | 0.1471 | 0.1471 | 443,228 | -0.00(-2.58%) |
Feb 28, 2023 | 0.1750 | 0.1975 | 0.1500 | 0.1510 | 823,202 | -0.01(-8.43%) |
Feb 27, 2023 | 0.1698 | 0.1715 | 0.1535 | 0.1649 | 96,215 | -0.00(-2.89%) |
Feb 24, 2023 | 0.1845 | 0.1875 | 0.1500 | 0.1698 | 1,199,253 | -0.01(-7.97%) |
Feb 23, 2023 | 0.1594 | 0.1845 | 0.1594 | 0.1845 | 413,378 | +0.02(+9.50%) |
Feb 22, 2023 | 0.1795 | 0.1795 | 0.1456 | 0.1685 | 443,776 | +0.01(+7.39%) |
Feb 21, 2023 | 0.1750 | 0.1750 | 0.1507 | 0.1569 | 247,032 | -0.01(-7.71%) |
Feb 17, 2023 | 0.1475 | 0.1740 | 0.1300 | 0.1700 | 580,979 | +0.03(+17.24%) |
Feb 16, 2023 | 0.1250 | 0.1465 | 0.1250 | 0.1450 | 492,110 | +0.02(+16.00%) |
Feb 15, 2023 | 0.1200 | 0.1290 | 0.1180 | 0.1250 | 246,000 | -0.01(-3.85%) |
Feb 14, 2023 | 0.1252 | 0.1474 | 0.1211 | 0.1300 | 267,362 | -0.01(-7.14%) |
Feb 13, 2023 | 0.1364 | 0.1489 | 0.1240 | 0.1400 | 424,051 | -0.01(-3.71%) |
Feb 10, 2023 | 0.1390 | 0.1590 | 0.1180 | 0.1454 | 1,091,787 | +0.01(+4.68%) |
Feb 09, 2023 | 0.1115 | 0.1700 | 0.1050 | 0.1389 | 1,463,579 | +0.03(+31.78%) |
Feb 08, 2023 | 0.0930 | 0.1114 | 0.0850 | 0.1054 | 813,721 | +0.01(+13.33%) |
Feb 07, 2023 | 0.0989 | 0.1098 | 0.0852 | 0.0930 | 364,216 | -0.00(-2.41%) |
Feb 06, 2023 | 0.0950 | 0.1098 | 0.0902 | 0.0953 | 578,109 | +0.01(+9.54%) |
Feb 03, 2023 | 0.0866 | 0.0900 | 0.0851 | 0.0870 | 360,090 | +0.00(+2.23%) |
Feb 02, 2023 | 0.0995 | 0.0999 | 0.0802 | 0.0851 | 541,368 | -0.01(-12.72%) |
Feb 01, 2023 | 0.1160 | 0.1205 | 0.0930 | 0.0975 | 652,222 | -0.03(-21.94%) |
Jan 31, 2023 | 0.1300 | 0.1300 | 0.1077 | 0.1249 | 220,549 | -0.00(-3.85%) |
Jan 30, 2023 | 0.1325 | 0.1386 | 0.1221 | 0.1299 | 629,449 | -0.00(-0.92%) |
Jan 27, 2023 | 0.1375 | 0.1375 | 0.1170 | 0.1311 | 612,880 | -0.01(-8.96%) |
Jan 26, 2023 | 0.1375 | 0.1450 | 0.1160 | 0.1440 | 1,296,768 | +0.01(+10.77%) |
Jan 25, 2023 | 0.1750 | 0.1925 | 0.1166 | 0.1300 | 1,828,965 | -0.04(-25.20%) |
Jan 24, 2023 | 0.1255 | 0.1845 | 0.1255 | 0.1738 | 1,092,116 | +0.05(+39.71%) |
Jan 23, 2023 | 0.1101 | 0.1270 | 0.1100 | 0.1244 | 228,452 | +0.01(+13.19%) |
Jan 20, 2023 | 0.1089 | 0.1100 | 0.0950 | 0.1099 | 106,930 | +0.00(+2.33%) |
Jan 19, 2023 | 0.1025 | 0.1115 | 0.0907 | 0.1074 | 218,906 | +0.01(+14.87%) |
Jan 18, 2023 | 0.1055 | 0.1194 | 0.0935 | 0.0935 | 182,773 | -0.02(-21.10%) |
Jan 17, 2023 | 0.0820 | 0.1275 | 0.0820 | 0.1185 | 1,556,171 | +0.04(+58.00%) |
Jan 13, 2023 | 0.0728 | 0.0750 | 0.0700 | 0.0750 | 293,991 | +0.00(+4.75%) |
Jan 12, 2023 | 0.0695 | 0.0716 | 0.0661 | 0.0716 | 111,580 | +0.00(+3.77%) |
Jan 11, 2023 | 0.0673 | 0.0716 | 0.0645 | 0.0690 | 353,590 | +0.00(+0.00%) |
Jan 10, 2023 | 0.0740 | 0.0800 | 0.0650 | 0.0690 | 1,242,303 | -0.01(-13.75%) |
Jan 09, 2023 | 0.0755 | 0.0800 | 0.0651 | 0.0800 | 171,652 | -0.00(-1.48%) |
Jan 06, 2023 | 0.0740 | 0.0940 | 0.0725 | 0.0812 | 1,433,068 | +0.01(+8.41%) |
Jan 05, 2023 | 0.0725 | 0.0840 | 0.0650 | 0.0749 | 1,062,607 | +0.00(+3.31%) |
Jan 04, 2023 | 0.0800 | 0.0899 | 0.0687 | 0.0725 | 1,572,394 | -0.01(-14.20%) |