Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.3936 | 0 | +0.00(+1.23%) | |||
Nov 29, 2022 | 0.3750 | 0.3899 | 0.3626 | 0.3888 | 292,286 | +0.01(+3.68%) |
Nov 28, 2022 | 0.3700 | 0.3900 | 0.3601 | 0.3750 | 3,904,903 | +0.00(+0.32%) |
Nov 25, 2022 | 0.3660 | 0.3800 | 0.3655 | 0.3738 | 3,091,017 | -0.00(-0.51%) |
Nov 23, 2022 | 0.3650 | 0.3800 | 0.3650 | 0.3757 | 1,817,813 | +0.01(+2.20%) |
Nov 22, 2022 | 0.3701 | 0.3729 | 0.3626 | 0.3676 | 1,861,928 | -0.01(-1.50%) |
Nov 21, 2022 | 0.3700 | 0.3760 | 0.3702 | 0.3732 | 393,015 | -0.00(-0.74%) |
Nov 18, 2022 | 0.3701 | 0.3812 | 0.3701 | 0.3760 | 335,736 | +0.00(+0.08%) |
Nov 17, 2022 | 0.3707 | 0.3812 | 0.3701 | 0.3757 | 440,838 | -0.00(-0.34%) |
Nov 16, 2022 | 0.3735 | 0.3850 | 0.3725 | 0.3770 | 708,285 | -0.00(-1.10%) |
Nov 15, 2022 | 0.3881 | 0.3949 | 0.3812 | 0.3812 | 942,754 | -0.01(-1.78%) |
Nov 14, 2022 | 0.3926 | 0.3999 | 0.3861 | 0.3881 | 508,186 | -0.02(-4.10%) |
Nov 11, 2022 | 0.3850 | 0.4136 | 0.3850 | 0.4047 | 967,343 | +0.01(+2.46%) |
Nov 10, 2022 | 0.3900 | 0.3990 | 0.3900 | 0.3950 | 535,210 | +0.00(+0.77%) |
Nov 09, 2022 | 0.4000 | 0.4001 | 0.3900 | 0.3920 | 1,015,350 | -0.01(-2.00%) |
Nov 08, 2022 | 0.3925 | 0.4038 | 0.3901 | 0.4000 | 590,824 | -0.00(-0.35%) |
Nov 07, 2022 | 0.4080 | 0.4130 | 0.3813 | 0.4014 | 1,319,459 | -0.02(-4.56%) |
Nov 04, 2022 | 0.4200 | 0.4230 | 0.4000 | 0.4206 | 865,953 | +0.00(+0.14%) |
Nov 03, 2022 | 0.4000 | 0.4290 | 0.4000 | 0.4200 | 747,256 | +0.01(+1.42%) |
Nov 02, 2022 | 0.4100 | 0.4260 | 0.4000 | 0.4141 | 1,182,943 | +0.00(+0.75%) |
Nov 01, 2022 | 0.4000 | 0.4125 | 0.3960 | 0.4110 | 847,179 | -0.00(-0.12%) |
Oct 31, 2022 | 0.3900 | 0.4200 | 0.3903 | 0.4115 | 719,187 | +0.00(+0.37%) |
Oct 28, 2022 | 0.4100 | 0.4127 | 0.3920 | 0.4100 | 681,542 | +0.00(+0.24%) |
Oct 27, 2022 | 0.4000 | 0.4188 | 0.3840 | 0.4090 | 2,418,663 | +0.03(+7.63%) |
Oct 26, 2022 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 2,053,028 | -0.01(-2.21%) |
Oct 25, 2022 | 0.3700 | 0.3886 | 0.3650 | 0.3886 | 5,497,818 | -0.00(-0.36%) |
Oct 24, 2022 | 0.3780 | 0.4095 | 0.3539 | 0.3900 | 24,031,668 | +0.15(+62.43%) |
Oct 21, 2022 | 0.2400 | 0.2450 | 0.2320 | 0.2401 | 358,633 | +0.01(+3.22%) |
Oct 20, 2022 | 0.2400 | 0.2489 | 0.2315 | 0.2326 | 335,014 | -0.00(-1.94%) |
Oct 19, 2022 | 0.2500 | 0.2500 | 0.2361 | 0.2372 | 424,121 | -0.01(-3.26%) |
Oct 18, 2022 | 0.2549 | 0.2600 | 0.2401 | 0.2452 | 455,955 | +0.00(+0.91%) |
Oct 17, 2022 | 0.2478 | 0.2500 | 0.2401 | 0.2430 | 321,546 | +0.00(+0.96%) |
Oct 14, 2022 | 0.2500 | 0.2500 | 0.2358 | 0.2407 | 370,123 | +0.01(+2.43%) |
Oct 13, 2022 | 0.2341 | 0.2500 | 0.2310 | 0.2350 | 773,036 | -0.01(-2.85%) |
Oct 12, 2022 | 0.2407 | 0.2600 | 0.2303 | 0.2419 | 471,700 | +0.00(+0.75%) |
Oct 11, 2022 | 0.2591 | 0.2625 | 0.2401 | 0.2401 | 560,314 | -0.02(-7.30%) |
Oct 10, 2022 | 0.2795 | 0.2800 | 0.2535 | 0.2590 | 924,106 | -0.02(-5.78%) |
Oct 07, 2022 | 0.2835 | 0.2835 | 0.2670 | 0.2749 | 586,584 | +0.00(+1.48%) |
Oct 06, 2022 | 0.2725 | 0.2778 | 0.2600 | 0.2709 | 278,488 | +0.01(+3.20%) |
Oct 05, 2022 | 0.2800 | 0.2820 | 0.2555 | 0.2625 | 662,964 | -0.01(-4.30%) |
Oct 04, 2022 | 0.2660 | 0.2825 | 0.2651 | 0.2743 | 559,577 | +0.01(+3.47%) |
Oct 03, 2022 | 0.2808 | 0.2868 | 0.2571 | 0.2651 | 905,232 | -0.01(-2.39%) |
Sep 30, 2022 | 0.2899 | 0.3080 | 0.2700 | 0.2716 | 1,441,476 | -0.01(-1.88%) |
Sep 29, 2022 | 0.2900 | 0.2900 | 0.2701 | 0.2768 | 483,558 | -0.01(-4.55%) |
Sep 28, 2022 | 0.3011 | 0.3097 | 0.2713 | 0.2900 | 1,265,066 | -0.01(-3.91%) |
Sep 27, 2022 | 0.2850 | 0.3066 | 0.2800 | 0.3018 | 660,776 | +0.02(+5.89%) |
Sep 26, 2022 | 0.2900 | 0.3000 | 0.2828 | 0.2850 | 568,959 | -0.01(-2.43%) |
Sep 23, 2022 | 0.2843 | 0.3040 | 0.2800 | 0.2921 | 778,600 | -0.01(-2.01%) |
Sep 22, 2022 | 0.3400 | 0.3400 | 0.2800 | 0.2981 | 952,595 | -0.03(-9.67%) |
Sep 21, 2022 | 0.3600 | 0.3683 | 0.3200 | 0.3300 | 535,516 | -0.02(-6.75%) |
Sep 20, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3539 | 818,476 | -0.03(-7.04%) |
Sep 19, 2022 | 0.3900 | 0.4029 | 0.3758 | 0.3807 | 493,532 | -0.01(-2.58%) |
Sep 16, 2022 | 0.4048 | 0.4200 | 0.3908 | 0.3908 | 815,130 | -0.03(-7.28%) |
Sep 15, 2022 | 0.4072 | 0.4225 | 0.4016 | 0.4215 | 492,715 | +0.01(+1.81%) |
Sep 14, 2022 | 0.4187 | 0.4225 | 0.4003 | 0.4140 | 407,214 | -0.00(-0.55%) |
Sep 13, 2022 | 0.4199 | 0.4200 | 0.4050 | 0.4163 | 265,219 | +0.00(+0.29%) |
Sep 12, 2022 | 0.4300 | 0.4399 | 0.4150 | 0.4151 | 395,210 | -0.01(-2.97%) |
Sep 09, 2022 | 0.4130 | 0.4365 | 0.4000 | 0.4278 | 696,974 | +0.02(+4.11%) |
Sep 08, 2022 | 0.3950 | 0.4185 | 0.3921 | 0.4109 | 524,119 | -0.00(-0.44%) |
Sep 07, 2022 | 0.4100 | 0.4200 | 0.4020 | 0.4127 | 299,158 | -0.00(-0.07%) |
Sep 06, 2022 | 0.4100 | 0.4196 | 0.3966 | 0.4130 | 590,169 | +0.01(+2.99%) |
Sep 02, 2022 | 0.3973 | 0.4138 | 0.3929 | 0.4010 | 347,658 | +0.00(+0.02%) |