Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2022 | 0.4454 | 0 | +0.02(+4.55%) | |||
Sep 02, 2022 | 0.4400 | 0.4636 | 0.4260 | 0.4260 | 591,519 | -0.00(-1.00%) |
Sep 01, 2022 | 0.4470 | 0.4470 | 0.4241 | 0.4303 | 400,694 | -0.02(-4.80%) |
Aug 31, 2022 | 0.4220 | 0.4642 | 0.4220 | 0.4520 | 1,299,756 | -0.00(-0.88%) |
Aug 30, 2022 | 0.4700 | 0.4700 | 0.4490 | 0.4560 | 531,545 | -0.01(-2.98%) |
Aug 29, 2022 | 0.4684 | 0.4796 | 0.4500 | 0.4700 | 541,132 | -0.00(-0.42%) |
Aug 26, 2022 | 0.4990 | 0.5020 | 0.4590 | 0.4720 | 642,452 | -0.02(-4.76%) |
Aug 25, 2022 | 0.4900 | 0.5008 | 0.4881 | 0.4956 | 329,975 | +0.01(+1.37%) |
Aug 24, 2022 | 0.4700 | 0.4900 | 0.4678 | 0.4889 | 157,472 | +0.02(+3.58%) |
Aug 23, 2022 | 0.4641 | 0.4940 | 0.4641 | 0.4720 | 273,921 | +0.00(+0.70%) |
Aug 22, 2022 | 0.4500 | 0.4699 | 0.4402 | 0.4687 | 863,798 | -0.00(-0.28%) |
Aug 19, 2022 | 0.4840 | 0.4840 | 0.4620 | 0.4700 | 394,725 | -0.02(-4.06%) |
Aug 18, 2022 | 0.4935 | 0.4960 | 0.4800 | 0.4899 | 484,575 | +0.00(+0.76%) |
Aug 17, 2022 | 0.5132 | 0.5212 | 0.4730 | 0.4862 | 729,783 | -0.03(-6.10%) |
Aug 16, 2022 | 0.5000 | 0.5220 | 0.5000 | 0.5178 | 494,114 | +0.01(+2.03%) |
Aug 15, 2022 | 0.5000 | 0.5290 | 0.4995 | 0.5075 | 274,444 | -0.02(-4.26%) |
Aug 12, 2022 | 0.5100 | 0.5370 | 0.5000 | 0.5301 | 731,455 | +0.01(+2.30%) |
Aug 11, 2022 | 0.5200 | 0.5430 | 0.5111 | 0.5182 | 343,231 | -0.01(-2.23%) |
Aug 10, 2022 | 0.5200 | 0.5390 | 0.5150 | 0.5300 | 301,738 | +0.01(+1.16%) |
Aug 09, 2022 | 0.5400 | 0.5400 | 0.5095 | 0.5239 | 771,036 | -0.01(-1.71%) |
Aug 08, 2022 | 0.5200 | 0.5479 | 0.5200 | 0.5330 | 1,424,554 | +0.00(+0.57%) |
Aug 05, 2022 | 0.5324 | 0.5340 | 0.5132 | 0.5300 | 633,513 | -0.00(-0.84%) |
Aug 04, 2022 | 0.5000 | 0.5519 | 0.4967 | 0.5345 | 1,049,273 | +0.04(+7.29%) |
Aug 03, 2022 | 0.5000 | 0.5200 | 0.4886 | 0.4982 | 725,155 | -0.01(-1.91%) |
Aug 02, 2022 | 0.5100 | 0.5242 | 0.5015 | 0.5079 | 291,094 | -0.01(-1.38%) |
Aug 01, 2022 | 0.5159 | 0.5159 | 0.5000 | 0.5150 | 211,931 | +0.00(+0.78%) |
Jul 29, 2022 | 0.5000 | 0.5230 | 0.4860 | 0.5110 | 745,949 | +0.01(+1.79%) |
Jul 28, 2022 | 0.5000 | 0.5170 | 0.4830 | 0.5020 | 1,124,524 | +0.02(+4.15%) |
Jul 27, 2022 | 0.4500 | 0.4857 | 0.4500 | 0.4820 | 963,872 | +0.03(+7.11%) |
Jul 26, 2022 | 0.4480 | 0.4729 | 0.4453 | 0.4500 | 506,762 | -0.01(-1.42%) |
Jul 25, 2022 | 0.4383 | 0.4600 | 0.4300 | 0.4565 | 945,399 | +0.02(+4.80%) |
Jul 22, 2022 | 0.4489 | 0.4675 | 0.4272 | 0.4356 | 423,841 | -0.00(-0.43%) |
Jul 21, 2022 | 0.4340 | 0.4520 | 0.4292 | 0.4375 | 627,081 | +0.00(+0.09%) |
Jul 20, 2022 | 0.4500 | 0.4690 | 0.4371 | 0.4371 | 982,482 | -0.02(-3.68%) |
Jul 19, 2022 | 0.4393 | 0.4598 | 0.4351 | 0.4538 | 1,930,784 | +0.02(+4.68%) |
Jul 18, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4335 | 1,354,643 | +0.02(+3.58%) |
Jul 15, 2022 | 0.4100 | 0.4240 | 0.4012 | 0.4185 | 1,493,287 | +0.01(+2.27%) |
Jul 14, 2022 | 0.4293 | 0.4293 | 0.3910 | 0.4092 | 1,422,377 | -0.03(-6.60%) |
Jul 13, 2022 | 0.4070 | 0.4469 | 0.4070 | 0.4381 | 2,569,151 | +0.01(+3.35%) |
Jul 12, 2022 | 0.3912 | 0.4249 | 0.3912 | 0.4239 | 3,327,407 | +0.03(+6.48%) |
Jul 11, 2022 | 0.4002 | 0.4167 | 0.3927 | 0.3981 | 2,409,326 | -0.03(-6.24%) |
Jul 08, 2022 | 0.4168 | 0.4300 | 0.4019 | 0.4246 | 1,802,479 | +0.00(+0.62%) |
Jul 07, 2022 | 0.4000 | 0.4396 | 0.4000 | 0.4220 | 3,186,446 | +0.02(+5.50%) |
Jul 06, 2022 | 0.4002 | 0.4101 | 0.3801 | 0.4000 | 2,324,022 | -0.00(-0.05%) |
Jul 05, 2022 | 0.4333 | 0.4395 | 0.4002 | 0.4002 | 4,312,403 | -0.02(-3.91%) |