Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.1951 | 0.1995 | 0.1819 | 0.1959 | 1,165,579 | -0.01(-2.78%) |
Sep 29, 2022 | 0.1990 | 0.2110 | 0.1950 | 0.2015 | 2,400,393 | +0.00(+2.28%) |
Sep 28, 2022 | 0.1900 | 0.1990 | 0.1830 | 0.1970 | 800,804 | +0.01(+6.20%) |
Sep 27, 2022 | 0.1900 | 0.2030 | 0.1850 | 0.1855 | 1,624,072 | -0.00(-0.27%) |
Sep 26, 2022 | 0.1825 | 0.1920 | 0.1750 | 0.1860 | 1,858,367 | -0.00(-0.48%) |
Sep 23, 2022 | 0.1800 | 0.1870 | 0.1620 | 0.1869 | 3,714,966 | +0.01(+3.89%) |
Sep 22, 2022 | 0.1860 | 0.1880 | 0.1680 | 0.1799 | 2,561,626 | -0.00(-0.28%) |
Sep 21, 2022 | 0.1680 | 0.1897 | 0.1650 | 0.1804 | 4,323,154 | -0.01(-4.35%) |
Sep 20, 2022 | 0.1950 | 0.2000 | 0.1815 | 0.1886 | 3,042,305 | -0.01(-5.23%) |
Sep 19, 2022 | 0.2165 | 0.2248 | 0.1895 | 0.1990 | 7,809,017 | -0.03(-11.36%) |
Sep 16, 2022 | 0.2400 | 0.2400 | 0.2170 | 0.2245 | 4,124,998 | -0.02(-7.95%) |
Sep 15, 2022 | 0.2500 | 0.2589 | 0.2401 | 0.2439 | 2,031,969 | -0.01(-2.44%) |
Sep 14, 2022 | 0.2412 | 0.2650 | 0.2411 | 0.2500 | 2,545,474 | -0.01(-2.69%) |
Sep 13, 2022 | 0.2790 | 0.2905 | 0.2438 | 0.2569 | 5,660,569 | -0.02(-6.45%) |
Sep 12, 2022 | 0.2990 | 0.3170 | 0.2746 | 0.2746 | 2,904,894 | -0.02(-6.92%) |
Sep 09, 2022 | 0.3050 | 0.3199 | 0.2855 | 0.2950 | 3,594,290 | +0.01(+5.36%) |
Sep 08, 2022 | 0.2858 | 0.2979 | 0.2718 | 0.2800 | 1,724,574 | -0.01(-4.27%) |
Sep 07, 2022 | 0.2800 | 0.3250 | 0.2710 | 0.2925 | 2,143,176 | +0.02(+5.60%) |
Sep 06, 2022 | 0.2990 | 0.2990 | 0.2711 | 0.2770 | 1,556,380 | -0.02(-5.56%) |
Sep 02, 2022 | 0.3050 | 0.3100 | 0.2801 | 0.2933 | 1,293,807 | -0.02(-5.39%) |
Sep 01, 2022 | 0.3150 | 0.3150 | 0.2810 | 0.3100 | 1,359,383 | -0.01(-3.13%) |
Aug 31, 2022 | 0.3200 | 0.3340 | 0.3130 | 0.3200 | 1,471,083 | +0.00(+1.01%) |
Aug 30, 2022 | 0.3070 | 0.3249 | 0.2940 | 0.3168 | 2,867,754 | +0.02(+6.49%) |
Aug 29, 2022 | 0.3035 | 0.3050 | 0.2811 | 0.2975 | 3,157,123 | -0.00(-1.49%) |
Aug 26, 2022 | 0.3190 | 0.3190 | 0.2800 | 0.3020 | 3,273,426 | -0.01(-2.55%) |
Aug 25, 2022 | 0.3395 | 0.3400 | 0.2765 | 0.3099 | 8,475,571 | -0.04(-11.10%) |
Aug 24, 2022 | 0.3340 | 0.3740 | 0.3340 | 0.3486 | 3,934,501 | +0.01(+4.06%) |
Aug 23, 2022 | 0.4625 | 0.5000 | 0.3100 | 0.3350 | 17,818,484 | -0.07(-18.29%) |
Aug 22, 2022 | 0.4325 | 0.4640 | 0.3935 | 0.4100 | 5,990,814 | -0.02(-5.60%) |
Aug 19, 2022 | 0.3875 | 0.4500 | 0.3657 | 0.4343 | 3,975,215 | +0.03(+8.44%) |
Aug 18, 2022 | 0.4070 | 0.4090 | 0.3700 | 0.4005 | 4,838,337 | +0.00(+0.13%) |
Aug 17, 2022 | 0.4298 | 0.4380 | 0.3906 | 0.4000 | 4,125,840 | -0.03(-8.05%) |
Aug 16, 2022 | 0.4798 | 0.4798 | 0.4130 | 0.4350 | 4,668,701 | -0.03(-7.23%) |
Aug 15, 2022 | 0.4560 | 0.4890 | 0.4350 | 0.4689 | 8,463,265 | +0.02(+5.63%) |
Aug 12, 2022 | 0.4300 | 0.4450 | 0.3931 | 0.4439 | 4,500,865 | +0.02(+5.69%) |
Aug 11, 2022 | 0.4055 | 0.4500 | 0.3931 | 0.4200 | 4,790,360 | +0.01(+2.44%) |
Aug 10, 2022 | 0.5000 | 0.5170 | 0.3940 | 0.4100 | 14,079,455 | -0.08(-16.33%) |
Aug 09, 2022 | 0.6150 | 0.6150 | 0.4610 | 0.4900 | 13,308,446 | -0.10(-16.95%) |
Aug 08, 2022 | 0.4800 | 0.5910 | 0.4800 | 0.5900 | 13,796,139 | +0.16(+36.42%) |
Aug 05, 2022 | 0.4073 | 0.4475 | 0.3710 | 0.4325 | 5,639,566 | +0.02(+4.85%) |
Aug 04, 2022 | 0.3620 | 0.4495 | 0.3570 | 0.4125 | 11,491,292 | +0.06(+18.19%) |
Aug 03, 2022 | 0.3300 | 0.3550 | 0.3222 | 0.3490 | 6,331,429 | +0.02(+5.79%) |
Aug 02, 2022 | 0.2850 | 0.3345 | 0.2680 | 0.3299 | 6,490,775 | +0.04(+14.95%) |
Aug 01, 2022 | 0.2550 | 0.2897 | 0.2475 | 0.2870 | 5,317,426 | +0.03(+12.59%) |
Jul 29, 2022 | 0.2350 | 0.2750 | 0.2201 | 0.2549 | 3,482,883 | +0.01(+5.64%) |
Jul 28, 2022 | 0.1893 | 0.2597 | 0.1781 | 0.2413 | 4,974,878 | +0.06(+31.86%) |
Jul 27, 2022 | 0.1844 | 0.1853 | 0.1775 | 0.1830 | 218,170 | +0.00(+0.88%) |
Jul 26, 2022 | 0.1840 | 0.1960 | 0.1755 | 0.1814 | 1,010,722 | +0.00(+0.22%) |
Jul 25, 2022 | 0.1940 | 0.1940 | 0.1781 | 0.1810 | 364,841 | -0.00(-1.09%) |
Jul 22, 2022 | 0.1798 | 0.1849 | 0.1700 | 0.1830 | 554,073 | +0.01(+7.77%) |
Jul 21, 2022 | 0.1650 | 0.1700 | 0.1601 | 0.1698 | 546,698 | +0.01(+4.11%) |
Jul 20, 2022 | 0.1799 | 0.1799 | 0.1516 | 0.1631 | 1,578,220 | -0.01(-8.32%) |
Jul 19, 2022 | 0.1830 | 0.1869 | 0.1670 | 0.1779 | 1,732,650 | -0.01(-2.84%) |
Jul 18, 2022 | 0.1695 | 0.1949 | 0.1650 | 0.1831 | 3,371,261 | +0.01(+8.02%) |
Jul 15, 2022 | 0.1649 | 0.1699 | 0.1540 | 0.1695 | 2,697,507 | -0.00(-0.12%) |
Jul 14, 2022 | 0.1584 | 0.1698 | 0.1467 | 0.1697 | 2,780,073 | +0.01(+7.54%) |
Jul 13, 2022 | 0.1540 | 0.1625 | 0.1466 | 0.1578 | 2,678,780 | -0.00(-2.29%) |
Jul 12, 2022 | 0.1698 | 0.1698 | 0.1500 | 0.1615 | 2,972,941 | -0.01(-3.41%) |
Jul 11, 2022 | 0.1875 | 0.1970 | 0.1651 | 0.1672 | 3,637,096 | -0.02(-12.00%) |
Jul 08, 2022 | 0.1900 | 0.1950 | 0.1784 | 0.1900 | 2,421,517 | +0.00(+0.00%) |
Jul 07, 2022 | 0.1929 | 0.2030 | 0.1872 | 0.1900 | 1,810,738 | -0.00(-1.55%) |
Jul 06, 2022 | 0.2050 | 0.2050 | 0.1825 | 0.1930 | 2,299,705 | -0.01(-4.08%) |
Jul 05, 2022 | 0.2400 | 0.2400 | 0.1900 | 0.2012 | 3,228,040 | -0.03(-12.90%) |