Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.1315 | 0.1500 | 0.1200 | 0.1459 | 14,914,991 | +0.01(+11.20%) |
Feb 27, 2023 | 0.1300 | 0.1870 | 0.1200 | 0.1312 | 34,033,112 | +0.01(+9.33%) |
Feb 24, 2023 | 0.1381 | 0.1388 | 0.1111 | 0.1200 | 5,492,854 | -0.02(-14.29%) |
Feb 23, 2023 | 0.1436 | 0.1549 | 0.1250 | 0.1400 | 2,717,530 | -0.01(-6.04%) |
Feb 22, 2023 | 0.1600 | 0.1647 | 0.1400 | 0.1490 | 4,247,265 | -0.02(-9.70%) |
Feb 21, 2023 | 0.1650 | 0.1690 | 0.1600 | 0.1650 | 1,327,887 | -0.00(-0.30%) |
Feb 17, 2023 | 0.1790 | 0.1790 | 0.1650 | 0.1655 | 1,552,552 | -0.01(-8.00%) |
Feb 16, 2023 | 0.1738 | 0.1825 | 0.1650 | 0.1799 | 2,074,284 | +0.01(+7.08%) |
Feb 15, 2023 | 0.1715 | 0.1800 | 0.1600 | 0.1680 | 3,951,380 | -0.01(-4.00%) |
Feb 14, 2023 | 0.2501 | 0.3763 | 0.1684 | 0.1750 | 46,160,108 | -0.02(-7.89%) |
Feb 13, 2023 | 0.2100 | 0.2100 | 0.1731 | 0.1900 | 704,527 | -0.00(-1.81%) |
Feb 10, 2023 | 0.1900 | 0.2025 | 0.1880 | 0.1935 | 674,308 | +0.01(+2.93%) |
Feb 09, 2023 | 0.2300 | 0.2398 | 0.1795 | 0.1880 | 1,359,804 | -0.04(-18.26%) |
Feb 08, 2023 | 0.2500 | 0.2522 | 0.2115 | 0.2300 | 1,128,123 | -0.03(-12.55%) |
Feb 07, 2023 | 0.2788 | 0.2788 | 0.2420 | 0.2630 | 2,332,247 | -0.07(-22.00%) |
Feb 06, 2023 | 0.2800 | 0.3400 | 0.2700 | 0.3372 | 1,751,592 | +0.06(+21.12%) |
Feb 03, 2023 | 0.2898 | 0.3131 | 0.2784 | 0.2784 | 563,751 | -0.02(-5.27%) |
Feb 02, 2023 | 0.2719 | 0.3260 | 0.2655 | 0.2939 | 1,520,115 | +0.02(+8.85%) |
Feb 01, 2023 | 0.2475 | 0.2725 | 0.2475 | 0.2700 | 367,978 | +0.01(+3.65%) |
Jan 31, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2605 | 206,830 | +0.01(+2.56%) |
Jan 30, 2023 | 0.2600 | 0.2800 | 0.2537 | 0.2540 | 337,910 | -0.03(-9.29%) |
Jan 27, 2023 | 0.2800 | 0.2850 | 0.2690 | 0.2800 | 515,242 | +0.00(+0.68%) |
Jan 26, 2023 | 0.2700 | 0.2800 | 0.2548 | 0.2781 | 351,441 | +0.01(+3.50%) |
Jan 25, 2023 | 0.2507 | 0.2690 | 0.2321 | 0.2687 | 746,480 | +0.01(+3.95%) |
Jan 24, 2023 | 0.2476 | 0.2695 | 0.2401 | 0.2585 | 1,114,774 | +0.01(+3.44%) |
Jan 23, 2023 | 0.2293 | 0.2500 | 0.2200 | 0.2499 | 581,456 | +0.02(+10.23%) |
Jan 20, 2023 | 0.2324 | 0.2350 | 0.2105 | 0.2267 | 992,636 | -0.00(-1.56%) |
Jan 19, 2023 | 0.2445 | 0.2493 | 0.2240 | 0.2303 | 702,761 | -0.00(-2.04%) |
Jan 18, 2023 | 0.2500 | 0.2690 | 0.2351 | 0.2351 | 818,915 | -0.02(-6.04%) |
Jan 17, 2023 | 0.2899 | 0.2947 | 0.2352 | 0.2502 | 1,707,492 | -0.04(-15.10%) |
Jan 13, 2023 | 0.2850 | 0.3103 | 0.2679 | 0.2947 | 2,358,958 | +0.01(+5.25%) |
Jan 12, 2023 | 0.2234 | 0.2900 | 0.2226 | 0.2800 | 4,522,278 | +0.05(+21.58%) |
Jan 11, 2023 | 0.2300 | 0.2401 | 0.2200 | 0.2303 | 932,287 | -0.01(-2.42%) |
Jan 10, 2023 | 0.1814 | 0.2699 | 0.1814 | 0.2360 | 7,286,919 | +0.05(+30.10%) |
Jan 09, 2023 | 0.1893 | 0.1999 | 0.1730 | 0.1814 | 784,129 | -0.00(-0.49%) |
Jan 06, 2023 | 0.2094 | 0.2094 | 0.1500 | 0.1823 | 1,927,795 | -0.03(-14.01%) |
Jan 05, 2023 | 0.1609 | 0.2185 | 0.1600 | 0.2120 | 2,452,202 | +0.05(+32.50%) |
Jan 04, 2023 | 0.1669 | 0.1720 | 0.1530 | 0.1600 | 1,360,649 | -0.00(-1.78%) |
Jan 03, 2023 | 0.1750 | 0.1919 | 0.1600 | 0.1629 | 1,666,738 | -0.01(-6.91%) |
Dec 30, 2022 | 0.1835 | 0.2000 | 0.1600 | 0.1750 | 2,071,539 | -0.02(-9.04%) |
Dec 29, 2022 | 0.2219 | 0.2254 | 0.1830 | 0.1924 | 3,740,749 | -0.05(-19.57%) |
Dec 28, 2022 | 0.1400 | 0.4200 | 0.1400 | 0.2392 | 18,684,432 | +0.07(+45.06%) |
Dec 27, 2022 | 0.1500 | 0.1844 | 0.1500 | 0.1649 | 1,155,409 | +0.01(+7.08%) |
Dec 23, 2022 | 0.1548 | 0.1550 | 0.1431 | 0.1540 | 349,261 | +0.01(+4.19%) |
Dec 22, 2022 | 0.1455 | 0.1598 | 0.1421 | 0.1478 | 289,255 | -0.00(-1.47%) |
Dec 21, 2022 | 0.1600 | 0.1600 | 0.1443 | 0.1500 | 393,732 | +0.01(+3.95%) |
Dec 20, 2022 | 0.1470 | 0.1500 | 0.1401 | 0.1443 | 610,790 | -0.00(-0.62%) |
Dec 19, 2022 | 0.1587 | 0.1608 | 0.1450 | 0.1452 | 716,139 | -0.01(-9.02%) |
Dec 16, 2022 | 0.1700 | 0.1780 | 0.1596 | 0.1596 | 780,071 | -0.02(-11.38%) |
Dec 15, 2022 | 0.1750 | 0.1880 | 0.1650 | 0.1801 | 467,874 | +0.01(+5.94%) |
Dec 14, 2022 | 0.1917 | 0.1917 | 0.1640 | 0.1700 | 444,647 | -0.01(-5.45%) |
Dec 13, 2022 | 0.1700 | 0.1800 | 0.1580 | 0.1798 | 686,318 | +0.02(+12.37%) |
Dec 12, 2022 | 0.1800 | 0.1820 | 0.1555 | 0.1600 | 466,478 | -0.01(-3.03%) |
Dec 09, 2022 | 0.1770 | 0.1980 | 0.1551 | 0.1650 | 730,612 | -0.00(-1.20%) |
Dec 08, 2022 | 0.1686 | 0.1850 | 0.1650 | 0.1670 | 646,008 | -0.00(-1.36%) |
Dec 07, 2022 | 0.1723 | 0.1890 | 0.1606 | 0.1693 | 409,785 | -0.01(-7.89%) |
Dec 06, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1838 | 455,817 | -0.00(-1.39%) |
Dec 05, 2022 | 0.2035 | 0.2177 | 0.1862 | 0.1864 | 606,473 | -0.02(-11.15%) |
Dec 02, 2022 | 0.2197 | 0.2310 | 0.2000 | 0.2098 | 599,372 | -0.00(-1.50%) |