Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5905 | 0.7618 | 0.4762 | 0.6317 | 37,275 | -0.13(-17.09%) |
Jan 30, 2023 | 0.6229 | 0.7619 | 0.5809 | 0.7619 | 24,553 | +0.13(+21.21%) |
Jan 27, 2023 | 0.7143 | 0.7618 | 0.5905 | 0.6286 | 54,522 | +0.03(+5.60%) |
Jan 26, 2023 | 0.4857 | 0.6952 | 0.4429 | 0.5952 | 91,772 | +0.09(+17.92%) |
Jan 25, 2023 | 0.4095 | 0.9143 | 0.3650 | 0.5048 | 761,176 | +0.16(+45.60%) |
Jan 20, 2023 | 0.3467 | 0 | +0.02(+6.43%) | |||
Jan 19, 2023 | 0.3448 | 0.3448 | 0.3257 | 0.3257 | 1,809 | -0.02(-5.52%) |
Jan 18, 2023 | 0.3429 | 0.3762 | 0.3429 | 0.3448 | 5,484 | +0.00(+0.56%) |
Jan 17, 2023 | 0.3985 | 0.4076 | 0.3429 | 0.3429 | 7,320 | -0.02(-6.23%) |
Jan 13, 2023 | 0.3333 | 0.3981 | 0.3333 | 0.3656 | 3,265 | -0.05(-12.73%) |
Jan 12, 2023 | 0.3619 | 0.4190 | 0.3143 | 0.4190 | 3,699 | +0.03(+8.78%) |
Jan 11, 2023 | 0.3905 | 0.4200 | 0.3048 | 0.3851 | 46,473 | +0.05(+13.44%) |
Jan 10, 2023 | 0.3800 | 0.3800 | 0.3106 | 0.3395 | 3,199 | -0.02(-6.18%) |
Jan 09, 2023 | 0.3143 | 0.3905 | 0.2952 | 0.3619 | 6,876 | +0.08(+26.67%) |
Jan 06, 2023 | 0.2476 | 0.2952 | 0.2476 | 0.2857 | 1,303 | -0.03(-9.09%) |
Jan 05, 2023 | 0.2915 | 0.3511 | 0.2914 | 0.3143 | 14,915 | -0.03(-7.77%) |
Jan 04, 2023 | 0.3905 | 0.3905 | 0.2190 | 0.3408 | 36,964 | -0.07(-16.54%) |
Jan 03, 2023 | 0.3385 | 0.4083 | 0.3207 | 0.4083 | 2,884 | +0.09(+26.65%) |
Dec 30, 2022 | 0.4100 | 0.4100 | 0.2857 | 0.3224 | 54,639 | -0.07(-17.44%) |
Dec 29, 2022 | 0.3333 | 0.5214 | 0.3333 | 0.3905 | 118,009 | -0.05(-12.09%) |
Dec 28, 2022 | 0.3714 | 0.4442 | 0.3333 | 0.4442 | 7,000 | +0.03(+6.19%) |
Dec 27, 2022 | 0.5365 | 0.5365 | 0.3333 | 0.4183 | 49,765 | -0.21(-33.58%) |
Dec 23, 2022 | 0.4000 | 0.7327 | 0.3816 | 0.6297 | 14,664 | +0.17(+37.75%) |
Dec 22, 2022 | 0.4286 | 0.4762 | 0.4286 | 0.4571 | 1,123 | +0.06(+14.29%) |
Dec 21, 2022 | 0.4762 | 0.4762 | 0.4000 | 0.4000 | 1,034 | -0.08(-16.00%) |
Dec 20, 2022 | 0.4762 | 0.5002 | 0.4762 | 0.4762 | 2,144 | -0.02(-3.85%) |
Dec 19, 2022 | 0.5712 | 0.5712 | 0.4952 | 0.4952 | 1,270 | -0.10(-16.21%) |
Dec 16, 2022 | 0.6667 | 0.6762 | 0.5047 | 0.5910 | 7,385 | -0.08(-11.34%) |
Dec 15, 2022 | 0.5905 | 0.7143 | 0.4857 | 0.6667 | 16,428 | -0.13(-16.67%) |
Dec 14, 2022 | 0.7906 | 0.8000 | 0.7906 | 0.8000 | 916 | +0.01(+1.20%) |
Dec 13, 2022 | 0.7429 | 0.8000 | 0.7237 | 0.7905 | 2,615 | +0.14(+22.06%) |
Dec 12, 2022 | 0.7143 | 0.7143 | 0.5715 | 0.6476 | 8,122 | -0.07(-9.33%) |
Dec 08, 2022 | 0.7143 | 12 | -0.05(-6.25%) | |||
Dec 07, 2022 | 0.7619 | 0.7619 | 0.7619 | 0.7619 | 229 | +0.03(+3.90%) |
Dec 06, 2022 | 0.4762 | 0.7333 | 0.4762 | 0.7333 | 635 | +0.07(+10.00%) |
Dec 02, 2022 | 0.6667 | 174 | -0.04(-5.41%) | |||
Dec 01, 2022 | 0.6114 | 0.7619 | 0.4951 | 0.7048 | 7,594 | +0.13(+23.33%) |
Nov 30, 2022 | 0.5238 | 0.5714 | 0.5238 | 0.5714 | 599 | +0.12(+25.65%) |
Nov 29, 2022 | 0.4648 | 0.6238 | 0.4190 | 0.4548 | 38,116 | +0.04(+9.19%) |
Nov 28, 2022 | 0.4667 | 0.4667 | 0.4165 | 0.4165 | 2,547 | -0.05(-10.50%) |
Nov 25, 2022 | 0.3236 | 0.5142 | 0.3236 | 0.4653 | 2,476 | -0.00(-0.29%) |
Nov 23, 2022 | 0.3619 | 0.4667 | 0.3619 | 0.4667 | 406 | +0.04(+8.26%) |
Nov 21, 2022 | 0.4310 | 22 | -0.01(-2.58%) | |||
Nov 18, 2022 | 0.3998 | 0.4571 | 0.3998 | 0.4425 | 809 | -0.05(-10.40%) |
Nov 17, 2022 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | 216 | -0.04(-7.41%) |
Nov 16, 2022 | 0.6642 | 0.6642 | 0.4571 | 0.5333 | 4,339 | -0.15(-22.44%) |
Nov 15, 2022 | 0.4667 | 0.6876 | 0.4667 | 0.6876 | 1,587 | +0.36(+112.35%) |
Nov 14, 2022 | 0.4857 | 0.4857 | 0.3238 | 0.3238 | 6,523 | -0.16(-33.33%) |
Nov 10, 2022 | 0.4857 | 0 | +0.00(+0.00%) | |||
Nov 09, 2022 | 0.4476 | 0.4857 | 0.4476 | 0.4857 | 528 | +0.00(+0.00%) |
Nov 08, 2022 | 0.4762 | 0.4857 | 0.3143 | 0.4857 | 3,516 | +0.01(+2.00%) |
Nov 07, 2022 | 0.4056 | 0.4857 | 0.4056 | 0.4762 | 1,160 | -0.11(-19.09%) |
Nov 04, 2022 | 0.5429 | 0.6000 | 0.4461 | 0.5886 | 2,870 | -0.03(-4.92%) |