Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.3800 | 0 | +0.01(+2.73%) | |||
Dec 29, 2022 | 0.4501 | 0.6500 | 0.3500 | 0.3699 | 44,640,776 | +0.14(+60.83%) |
Dec 28, 2022 | 0.3500 | 0.3500 | 0.2200 | 0.2300 | 3,798,380 | -0.14(-37.84%) |
Dec 27, 2022 | 0.1961 | 0.6238 | 0.1900 | 0.3700 | 30,273,228 | +0.18(+94.74%) |
Dec 23, 2022 | 0.2200 | 0.2200 | 0.1811 | 0.1900 | 324,550 | -0.02(-10.46%) |
Dec 22, 2022 | 0.2278 | 0.2352 | 0.2115 | 0.2122 | 205,991 | -0.02(-6.93%) |
Dec 21, 2022 | 0.2400 | 0.2800 | 0.2100 | 0.2280 | 692,253 | -0.06(-19.69%) |
Dec 20, 2022 | 0.2757 | 0.3050 | 0.2710 | 0.2839 | 631,855 | -0.00(-0.11%) |
Dec 19, 2022 | 0.3178 | 0.3257 | 0.2650 | 0.2842 | 621,503 | -0.04(-13.25%) |
Dec 16, 2022 | 0.3600 | 0.3600 | 0.2993 | 0.3276 | 489,638 | -0.03(-7.77%) |
Dec 15, 2022 | 0.3400 | 0.3700 | 0.3056 | 0.3552 | 1,169,289 | +0.04(+12.73%) |
Dec 14, 2022 | 0.3470 | 0.3470 | 0.2805 | 0.3151 | 2,327,924 | -0.03(-8.03%) |
Dec 13, 2022 | 0.3340 | 0.4200 | 0.3340 | 0.3426 | 1,551,164 | -0.34(-50.01%) |
Dec 12, 2022 | 0.6569 | 0.7500 | 0.6400 | 0.6854 | 991,581 | +0.01(+1.21%) |
Dec 09, 2022 | 0.6204 | 0.7394 | 0.5900 | 0.6772 | 302,637 | +0.08(+12.87%) |
Dec 08, 2022 | 0.5800 | 0.6583 | 0.5190 | 0.6000 | 345,487 | +0.01(+0.99%) |
Dec 07, 2022 | 0.6780 | 0.7000 | 0.5751 | 0.5941 | 197,864 | -0.08(-12.50%) |
Dec 06, 2022 | 0.7390 | 0.7600 | 0.6600 | 0.6790 | 109,331 | -0.06(-7.51%) |
Dec 05, 2022 | 0.7900 | 0.8007 | 0.7150 | 0.7341 | 151,169 | -0.06(-7.08%) |
Dec 02, 2022 | 0.7900 | 0.7970 | 0.7752 | 0.7900 | 71,946 | -0.01(-1.00%) |
Dec 01, 2022 | 0.7738 | 0.8337 | 0.7601 | 0.7980 | 121,700 | +0.04(+5.00%) |
Nov 30, 2022 | 0.7620 | 0.8900 | 0.7600 | 0.7600 | 256,767 | -0.00(-0.35%) |
Nov 29, 2022 | 0.8200 | 0.8200 | 0.7601 | 0.7627 | 125,376 | -0.02(-2.32%) |
Nov 28, 2022 | 0.8200 | 0.8400 | 0.7721 | 0.7808 | 97,490 | -0.02(-2.40%) |
Nov 25, 2022 | 0.8900 | 0.9070 | 0.7711 | 0.8000 | 216,021 | -0.07(-7.90%) |
Nov 23, 2022 | 0.8800 | 0.8901 | 0.8400 | 0.8686 | 138,078 | +0.01(+1.00%) |
Nov 22, 2022 | 1.170 | 1.222 | 0.8236 | 0.8600 | 426,438 | -0.25(-22.52%) |
Nov 21, 2022 | 1.100 | 1.242 | 1.090 | 1.110 | 230,852 | +0.03(+2.78%) |
Nov 18, 2022 | 1.280 | 1.280 | 1.040 | 1.080 | 439,084 | -0.20(-15.62%) |
Nov 17, 2022 | 1.470 | 1.470 | 1.280 | 1.280 | 133,595 | -0.22(-14.67%) |
Nov 16, 2022 | 1.520 | 1.563 | 1.500 | 1.500 | 46,365 | -0.01(-0.66%) |
Nov 15, 2022 | 1.640 | 1.668 | 1.300 | 1.510 | 219,466 | -0.12(-7.36%) |
Nov 14, 2022 | 1.620 | 1.670 | 1.560 | 1.630 | 69,952 | +0.03(+1.87%) |
Nov 11, 2022 | 1.740 | 1.740 | 1.540 | 1.600 | 159,893 | -0.16(-9.09%) |
Nov 10, 2022 | 1.640 | 1.760 | 1.580 | 1.760 | 81,250 | +0.16(+10.00%) |
Nov 09, 2022 | 1.750 | 1.750 | 1.570 | 1.600 | 107,511 | -0.15(-8.57%) |
Nov 08, 2022 | 1.870 | 1.870 | 1.740 | 1.750 | 152,434 | +0.02(+1.16%) |
Nov 07, 2022 | 1.920 | 1.930 | 1.720 | 1.730 | 167,759 | -0.22(-11.28%) |
Nov 04, 2022 | 2.240 | 2.240 | 1.905 | 1.950 | 173,972 | -0.21(-9.72%) |
Nov 03, 2022 | 2.390 | 2.390 | 2.070 | 2.160 | 257,761 | +2.10(+3301.57%) |
Nov 02, 2022 | 0.0712 | 0.0785 | 0.0600 | 0.0635 | 16,681,555 | -0.01(-12.41%) |
Nov 01, 2022 | 0.0903 | 0.0940 | 0.0683 | 0.0725 | 43,501,664 | -0.01(-10.05%) |
Oct 31, 2022 | 0.1350 | 0.1350 | 0.0774 | 0.0806 | 18,604,224 | -0.05(-37.37%) |
Oct 28, 2022 | 0.1300 | 0.1325 | 0.1250 | 0.1287 | 947,771 | -0.00(-0.23%) |
Oct 27, 2022 | 0.1295 | 0.1360 | 0.1288 | 0.1290 | 1,224,180 | -0.00(-0.77%) |
Oct 26, 2022 | 0.1300 | 0.1400 | 0.1291 | 0.1300 | 2,841,539 | -0.00(-3.06%) |
Oct 25, 2022 | 0.1333 | 0.1375 | 0.1275 | 0.1341 | 1,023,374 | +0.00(+0.60%) |
Oct 24, 2022 | 0.1368 | 0.1376 | 0.1286 | 0.1333 | 1,251,028 | +0.00(+1.68%) |
Oct 21, 2022 | 0.1330 | 0.1390 | 0.1310 | 0.1311 | 1,452,842 | -0.00(-1.58%) |
Oct 20, 2022 | 0.1331 | 0.1399 | 0.1330 | 0.1332 | 1,031,491 | -0.00(-0.67%) |
Oct 19, 2022 | 0.1398 | 0.1403 | 0.1335 | 0.1341 | 998,401 | -0.00(-3.04%) |
Oct 18, 2022 | 0.1511 | 0.1540 | 0.1360 | 0.1383 | 2,823,021 | -0.01(-7.92%) |
Oct 17, 2022 | 0.1463 | 0.1563 | 0.1412 | 0.1502 | 1,071,600 | +0.00(+2.67%) |
Oct 14, 2022 | 0.1440 | 0.1529 | 0.1410 | 0.1463 | 697,270 | +0.00(+1.67%) |
Oct 13, 2022 | 0.1428 | 0.1544 | 0.1415 | 0.1439 | 1,221,490 | -0.00(-3.03%) |
Oct 12, 2022 | 0.1545 | 0.1548 | 0.1431 | 0.1484 | 768,510 | +0.00(+2.06%) |
Oct 11, 2022 | 0.1421 | 0.1567 | 0.1407 | 0.1454 | 1,168,125 | +0.00(+0.28%) |
Oct 10, 2022 | 0.1553 | 0.1632 | 0.1407 | 0.1450 | 1,366,975 | -0.01(-6.63%) |
Oct 07, 2022 | 0.1548 | 0.1700 | 0.1530 | 0.1553 | 876,659 | -0.00(-2.94%) |
Oct 06, 2022 | 0.1620 | 0.1679 | 0.1520 | 0.1600 | 1,298,855 | -0.00(-0.19%) |
Oct 05, 2022 | 0.1734 | 0.1760 | 0.1525 | 0.1603 | 981,387 | -0.01(-3.55%) |
Oct 04, 2022 | 0.1515 | 0.1710 | 0.1511 | 0.1662 | 984,215 | +0.02(+11.69%) |