Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.2894 | 0.3100 | 0.2132 | 0.2248 | 12,681,934 | -0.04(-14.69%) |
Feb 27, 2023 | 0.2900 | 0.2900 | 0.2550 | 0.2635 | 7,533,311 | -0.01(-5.22%) |
Feb 24, 2023 | 0.2900 | 0.2900 | 0.2701 | 0.2780 | 303,622 | -0.01(-4.24%) |
Feb 23, 2023 | 0.3000 | 0.3100 | 0.2810 | 0.2903 | 665,149 | +0.01(+4.54%) |
Feb 22, 2023 | 0.2664 | 0.2894 | 0.2664 | 0.2777 | 258,558 | +0.00(+1.13%) |
Feb 21, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2746 | 303,956 | -0.01(-2.28%) |
Feb 17, 2023 | 0.2950 | 0.2950 | 0.2720 | 0.2810 | 564,092 | -0.02(-5.20%) |
Feb 16, 2023 | 0.2900 | 0.3089 | 0.2801 | 0.2964 | 473,995 | +0.01(+2.21%) |
Feb 15, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 406,374 | +0.03(+11.11%) |
Feb 14, 2023 | 0.2950 | 0.2950 | 0.2311 | 0.2610 | 559,803 | -0.02(-7.71%) |
Feb 13, 2023 | 0.2700 | 0.2950 | 0.2650 | 0.2828 | 1,250,548 | +0.02(+8.77%) |
Feb 10, 2023 | 0.2300 | 0.2750 | 0.2137 | 0.2600 | 1,829,984 | +0.03(+14.34%) |
Feb 09, 2023 | 0.2191 | 0.2286 | 0.2117 | 0.2274 | 161,070 | +0.01(+3.36%) |
Feb 08, 2023 | 0.2113 | 0.2325 | 0.2113 | 0.2200 | 360,262 | +0.01(+4.12%) |
Feb 07, 2023 | 0.2200 | 0.2201 | 0.2100 | 0.2113 | 370,305 | -0.01(-3.95%) |
Feb 06, 2023 | 0.2201 | 0.2350 | 0.2150 | 0.2200 | 345,151 | -0.00(-0.05%) |
Feb 03, 2023 | 0.2255 | 0.2350 | 0.2184 | 0.2201 | 492,409 | -0.01(-4.30%) |
Feb 02, 2023 | 0.2114 | 0.2300 | 0.2114 | 0.2300 | 771,858 | +0.02(+8.80%) |
Feb 01, 2023 | 0.2039 | 0.2160 | 0.1950 | 0.2114 | 543,483 | +0.01(+5.44%) |
Jan 31, 2023 | 0.1995 | 0.2250 | 0.1930 | 0.2005 | 929,021 | +0.01(+2.77%) |
Jan 30, 2023 | 0.1910 | 0.1999 | 0.1910 | 0.1951 | 292,264 | -0.00(-0.41%) |
Jan 27, 2023 | 0.1940 | 0.2039 | 0.1901 | 0.1959 | 339,779 | -0.00(-0.05%) |
Jan 26, 2023 | 0.1983 | 0.2038 | 0.1901 | 0.1960 | 418,123 | -0.00(-1.21%) |
Jan 25, 2023 | 0.1988 | 0.1999 | 0.1902 | 0.1984 | 422,109 | -0.00(-0.20%) |
Jan 24, 2023 | 0.2056 | 0.2056 | 0.1942 | 0.1988 | 252,334 | -0.00(-0.40%) |
Jan 23, 2023 | 0.1900 | 0.2098 | 0.1940 | 0.1996 | 759,093 | +0.01(+2.83%) |
Jan 20, 2023 | 0.1910 | 0.1993 | 0.1890 | 0.1941 | 476,214 | +0.01(+3.52%) |
Jan 19, 2023 | 0.2000 | 0.2001 | 0.1850 | 0.1875 | 504,674 | -0.02(-8.13%) |
Jan 18, 2023 | 0.2250 | 0.2250 | 0.2023 | 0.2041 | 437,109 | -0.01(-6.50%) |
Jan 17, 2023 | 0.2200 | 0.2300 | 0.2104 | 0.2183 | 521,819 | +0.00(+0.09%) |
Jan 13, 2023 | 0.2100 | 0.2200 | 0.2084 | 0.2181 | 445,581 | +0.00(+0.60%) |
Jan 12, 2023 | 0.2300 | 0.2300 | 0.2064 | 0.2168 | 311,087 | +0.00(+0.84%) |
Jan 11, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 370,251 | +0.00(+2.19%) |
Jan 10, 2023 | 0.2080 | 0.2200 | 0.2036 | 0.2104 | 997,263 | +0.01(+4.26%) |
Jan 09, 2023 | 0.2000 | 0.2080 | 0.2000 | 0.2018 | 794,801 | +0.00(+2.44%) |
Jan 06, 2023 | 0.1686 | 0.1999 | 0.1686 | 0.1970 | 920,744 | +0.03(+16.84%) |
Jan 05, 2023 | 0.1693 | 0.1709 | 0.1655 | 0.1686 | 179,641 | -0.00(-0.41%) |
Jan 04, 2023 | 0.1700 | 0.1710 | 0.1581 | 0.1693 | 480,398 | +0.00(+2.54%) |
Jan 03, 2023 | 0.1648 | 0.1750 | 0.1600 | 0.1651 | 678,651 | -0.00(-2.48%) |
Dec 30, 2022 | 0.1520 | 0.1750 | 0.1495 | 0.1693 | 1,191,497 | +0.02(+11.53%) |
Dec 29, 2022 | 0.1433 | 0.1589 | 0.1413 | 0.1518 | 591,900 | +0.00(+0.46%) |
Dec 28, 2022 | 0.1500 | 0.1639 | 0.1500 | 0.1511 | 509,801 | -0.00(-2.14%) |
Dec 27, 2022 | 0.1355 | 0.1690 | 0.1355 | 0.1544 | 421,087 | -0.00(-1.03%) |
Dec 23, 2022 | 0.1521 | 0.1666 | 0.1412 | 0.1560 | 700,694 | -0.00(-2.44%) |
Dec 22, 2022 | 0.1524 | 0.1705 | 0.1524 | 0.1599 | 560,139 | -0.00(-0.06%) |
Dec 21, 2022 | 0.1323 | 0.1700 | 0.1300 | 0.1600 | 860,642 | +0.02(+11.50%) |
Dec 20, 2022 | 0.1530 | 0.1700 | 0.1425 | 0.1435 | 1,229,694 | -0.01(-8.07%) |
Dec 19, 2022 | 0.1510 | 0.1678 | 0.1502 | 0.1561 | 717,025 | +0.01(+4.07%) |
Dec 16, 2022 | 0.1650 | 0.1798 | 0.1500 | 0.1500 | 984,656 | -0.02(-11.82%) |
Dec 15, 2022 | 0.1561 | 0.1816 | 0.1561 | 0.1701 | 694,386 | +0.01(+3.97%) |
Dec 14, 2022 | 0.1700 | 0.1770 | 0.1635 | 0.1636 | 355,333 | -0.01(-4.50%) |
Dec 13, 2022 | 0.1828 | 0.1889 | 0.1542 | 0.1713 | 696,124 | -0.01(-6.29%) |
Dec 12, 2022 | 0.1902 | 0.1902 | 0.1800 | 0.1828 | 569,269 | -0.00(-0.71%) |
Dec 09, 2022 | 0.1846 | 0.1900 | 0.1825 | 0.1841 | 272,469 | -0.01(-3.05%) |
Dec 08, 2022 | 0.1850 | 0.1998 | 0.1805 | 0.1899 | 622,968 | +0.00(+1.61%) |
Dec 07, 2022 | 0.1865 | 0.1900 | 0.1825 | 0.1869 | 297,499 | +0.00(+0.86%) |
Dec 06, 2022 | 0.1905 | 0.2080 | 0.1803 | 0.1853 | 482,297 | -0.01(-3.74%) |
Dec 05, 2022 | 0.1940 | 0.2090 | 0.1913 | 0.1925 | 499,567 | -0.01(-3.75%) |
Dec 02, 2022 | 0.2000 | 0.2046 | 0.1906 | 0.2000 | 299,417 | -0.00(-0.50%) |