Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.0625 | 0.0650 | 0.0583 | 0.0620 | 1,341,197 | -0.00(-0.80%) |
Feb 27, 2023 | 0.0650 | 0.0690 | 0.0554 | 0.0625 | 1,124,224 | -0.00(-2.34%) |
Feb 24, 2023 | 0.0640 | 0.0650 | 0.0620 | 0.0640 | 435,719 | +0.00(+0.00%) |
Feb 23, 2023 | 0.0660 | 0.0698 | 0.0610 | 0.0640 | 1,139,570 | +0.00(+2.40%) |
Feb 22, 2023 | 0.0560 | 0.0699 | 0.0550 | 0.0625 | 1,660,278 | -0.00(-0.79%) |
Feb 21, 2023 | 0.0620 | 0.0710 | 0.0620 | 0.0630 | 2,434,266 | +0.00(+3.28%) |
Feb 17, 2023 | 0.0528 | 0.0720 | 0.0525 | 0.0610 | 1,861,095 | +0.01(+15.09%) |
Feb 16, 2023 | 0.0500 | 0.0610 | 0.0487 | 0.0530 | 2,015,666 | +0.00(+6.00%) |
Feb 15, 2023 | 0.0533 | 0.0533 | 0.0458 | 0.0500 | 2,398,948 | -0.00(-5.66%) |
Feb 14, 2023 | 0.0529 | 0.0550 | 0.0510 | 0.0530 | 1,507,015 | +0.00(+0.00%) |
Feb 13, 2023 | 0.0569 | 0.0599 | 0.0510 | 0.0530 | 1,980,604 | -0.00(-7.02%) |
Feb 10, 2023 | 0.0602 | 0.0605 | 0.0541 | 0.0570 | 1,000,535 | +0.00(+1.79%) |
Feb 09, 2023 | 0.0579 | 0.0609 | 0.0550 | 0.0560 | 1,185,350 | -0.00(-1.23%) |
Feb 08, 2023 | 0.0534 | 0.0610 | 0.0534 | 0.0567 | 701,593 | +0.00(+1.25%) |
Feb 07, 2023 | 0.0680 | 0.0680 | 0.0531 | 0.0560 | 597,205 | -0.00(-5.88%) |
Feb 06, 2023 | 0.0620 | 0.0620 | 0.0560 | 0.0595 | 1,368,628 | -0.00(-2.46%) |
Feb 03, 2023 | 0.0724 | 0.0724 | 0.0606 | 0.0610 | 530,807 | -0.01(-12.86%) |
Feb 02, 2023 | 0.0640 | 0.0724 | 0.0580 | 0.0700 | 2,717,125 | +0.01(+9.38%) |
Feb 01, 2023 | 0.0670 | 0.0670 | 0.0590 | 0.0640 | 914,849 | +0.00(+6.67%) |
Jan 31, 2023 | 0.0736 | 0.0736 | 0.0600 | 0.0600 | 1,149,096 | -0.01(-11.50%) |
Jan 30, 2023 | 0.0699 | 0.0736 | 0.0650 | 0.0678 | 571,399 | -0.00(-0.15%) |
Jan 27, 2023 | 0.0690 | 0.0740 | 0.0652 | 0.0679 | 647,613 | -0.00(-1.59%) |
Jan 26, 2023 | 0.0652 | 0.0759 | 0.0652 | 0.0690 | 326,297 | -0.00(-6.38%) |
Jan 25, 2023 | 0.1070 | 0.1070 | 0.0691 | 0.0737 | 1,062,638 | -0.00(-1.73%) |
Jan 24, 2023 | 0.0775 | 0.0850 | 0.0701 | 0.0750 | 783,351 | -0.00(-3.23%) |
Jan 23, 2023 | 0.0650 | 0.0775 | 0.0650 | 0.0775 | 526,677 | +0.01(+10.71%) |
Jan 20, 2023 | 0.0773 | 0.0774 | 0.0680 | 0.0700 | 901,609 | -0.01(-9.68%) |
Jan 19, 2023 | 0.0800 | 0.0800 | 0.0721 | 0.0775 | 749,981 | -0.00(-2.76%) |
Jan 18, 2023 | 0.0779 | 0.0880 | 0.0750 | 0.0797 | 392,743 | +0.00(+2.31%) |
Jan 17, 2023 | 0.0900 | 0.0995 | 0.0750 | 0.0779 | 438,593 | -0.01(-8.35%) |
Jan 13, 2023 | 0.0798 | 0.0900 | 0.0701 | 0.0850 | 896,356 | +0.01(+8.97%) |
Jan 12, 2023 | 0.0730 | 0.0835 | 0.0730 | 0.0780 | 326,324 | +0.00(+0.26%) |
Jan 11, 2023 | 0.0788 | 0.0879 | 0.0701 | 0.0778 | 728,836 | +0.00(+3.73%) |
Jan 10, 2023 | 0.0799 | 0.0871 | 0.0700 | 0.0750 | 685,156 | +0.01(+7.45%) |
Jan 09, 2023 | 0.0840 | 0.0940 | 0.0695 | 0.0698 | 769,076 | -0.01(-13.83%) |
Jan 06, 2023 | 0.0649 | 0.0850 | 0.0636 | 0.0810 | 865,870 | +0.02(+24.81%) |
Jan 05, 2023 | 0.0601 | 0.0700 | 0.0585 | 0.0649 | 738,924 | +0.00(+8.17%) |
Jan 04, 2023 | 0.0601 | 0.0669 | 0.0600 | 0.0600 | 672,602 | -0.00(-4.76%) |
Jan 03, 2023 | 0.0585 | 0.0675 | 0.0585 | 0.0630 | 604,960 | +0.00(+0.48%) |
Dec 30, 2022 | 0.0595 | 0.0675 | 0.0565 | 0.0627 | 1,024,018 | -0.00(-6.28%) |
Dec 29, 2022 | 0.0675 | 0.0675 | 0.0610 | 0.0669 | 418,413 | -0.00(-0.89%) |
Dec 28, 2022 | 0.0650 | 0.0698 | 0.0610 | 0.0675 | 637,653 | -0.00(-3.30%) |
Dec 27, 2022 | 0.0650 | 0.0698 | 0.0650 | 0.0698 | 267,756 | +0.01(+8.22%) |
Dec 23, 2022 | 0.0638 | 0.0650 | 0.0601 | 0.0645 | 377,351 | +0.00(+2.38%) |
Dec 22, 2022 | 0.0564 | 0.0640 | 0.0564 | 0.0630 | 448,436 | -0.00(-5.12%) |
Dec 21, 2022 | 0.0564 | 0.0700 | 0.0564 | 0.0664 | 596,280 | -0.00(-0.15%) |
Dec 20, 2022 | 0.0660 | 0.0665 | 0.0594 | 0.0665 | 288,481 | +0.00(+0.76%) |
Dec 19, 2022 | 0.0600 | 0.0670 | 0.0580 | 0.0660 | 593,951 | +0.00(+2.48%) |
Dec 16, 2022 | 0.0610 | 0.0675 | 0.0610 | 0.0644 | 349,768 | -0.00(-5.29%) |
Dec 15, 2022 | 0.0650 | 0.0750 | 0.0563 | 0.0680 | 871,648 | -0.00(-0.29%) |
Dec 14, 2022 | 0.0621 | 0.0730 | 0.0620 | 0.0682 | 707,132 | -0.00(-2.29%) |
Dec 13, 2022 | 0.0650 | 0.0730 | 0.0572 | 0.0698 | 865,936 | +0.00(+7.38%) |
Dec 12, 2022 | 0.0652 | 0.0780 | 0.0600 | 0.0650 | 708,388 | -0.01(-12.63%) |
Dec 09, 2022 | 0.0718 | 0.0750 | 0.0642 | 0.0744 | 167,435 | +0.00(+3.62%) |
Dec 08, 2022 | 0.0670 | 0.0790 | 0.0610 | 0.0718 | 528,081 | +0.00(+5.90%) |
Dec 07, 2022 | 0.0623 | 0.0698 | 0.0600 | 0.0678 | 1,548,585 | -0.00(-2.87%) |
Dec 06, 2022 | 0.0710 | 0.0786 | 0.0623 | 0.0698 | 1,298,705 | -0.00(-1.69%) |
Dec 05, 2022 | 0.0900 | 0.0900 | 0.0670 | 0.0710 | 1,043,553 | -0.01(-13.41%) |
Dec 02, 2022 | 0.0731 | 0.0919 | 0.0731 | 0.0820 | 319,056 | +0.00(+2.76%) |