Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.1919 | 0.2100 | 0.1600 | 0.1940 | 285,465 | +0.02(+9.92%) |
Aug 30, 2022 | 0.1700 | 0.2100 | 0.1611 | 0.1765 | 56,182 | -0.01(-4.54%) |
Aug 29, 2022 | 0.2240 | 0.2240 | 0.1570 | 0.1849 | 283,143 | -0.03(-11.95%) |
Aug 26, 2022 | 0.2050 | 0.2340 | 0.1900 | 0.2100 | 203,106 | -0.01(-3.23%) |
Aug 25, 2022 | 0.2700 | 0.2950 | 0.2100 | 0.2170 | 609,154 | -0.05(-19.63%) |
Aug 24, 2022 | 0.3011 | 0.3100 | 0.2470 | 0.2700 | 744,731 | +0.02(+6.30%) |
Aug 23, 2022 | 0.1998 | 0.2560 | 0.1890 | 0.2540 | 1,138,713 | +0.06(+33.68%) |
Aug 22, 2022 | 0.2000 | 0.2100 | 0.1610 | 0.1900 | 218,692 | -0.01(-5.00%) |
Aug 19, 2022 | 0.1300 | 0.2550 | 0.1300 | 0.2000 | 1,056,603 | +0.07(+48.15%) |
Aug 18, 2022 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 10,112 | +0.01(+3.85%) |
Aug 17, 2022 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 44,563 | +0.01(+8.33%) |
Aug 16, 2022 | 0.0950 | 0.1300 | 0.0950 | 0.1200 | 318,283 | +0.01(+10.09%) |
Aug 15, 2022 | 0.1067 | 0.1090 | 0.1020 | 0.1090 | 51,020 | +0.00(+2.16%) |
Aug 12, 2022 | 0.1100 | 0.1140 | 0.0960 | 0.1067 | 55,472 | +0.00(+4.71%) |
Aug 11, 2022 | 0.0887 | 0.1140 | 0.0800 | 0.1019 | 471,542 | +0.01(+15.01%) |
Aug 10, 2022 | 0.0890 | 0.0890 | 0.0800 | 0.0886 | 14,999 | -0.00(-0.11%) |
Aug 09, 2022 | 0.0850 | 0.0890 | 0.0750 | 0.0887 | 96,508 | +0.00(+1.95%) |
Aug 08, 2022 | 0.0870 | 0.0870 | 0.0800 | 0.0870 | 44,790 | +0.00(+0.00%) |
Aug 05, 2022 | 0.0718 | 0.0890 | 0.0710 | 0.0870 | 136,185 | +0.01(+20.83%) |
Aug 04, 2022 | 0.0802 | 0.0888 | 0.0718 | 0.0720 | 29,758 | -0.02(-19.10%) |
Aug 03, 2022 | 0.0888 | 0.0890 | 0.0804 | 0.0890 | 80,339 | +0.00(+2.42%) |
Aug 02, 2022 | 0.0800 | 0.0870 | 0.0755 | 0.0869 | 117,747 | +0.00(+2.24%) |
Aug 01, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0850 | 79,564 | -0.01(-12.73%) |
Jul 29, 2022 | 0.1087 | 0.1087 | 0.0974 | 0.0974 | 6,291 | -0.00(-2.60%) |
Jul 28, 2022 | 0.1000 | 0.1097 | 0.0820 | 0.1000 | 53,370 | -0.01(-9.09%) |
Jul 27, 2022 | 0.1148 | 0.1148 | 0.0900 | 0.1100 | 101,370 | -0.01(-8.33%) |
Jul 26, 2022 | 0.1150 | 0.1200 | 0.1010 | 0.1200 | 90,153 | +0.00(+4.35%) |
Jul 25, 2022 | 0.1187 | 0.1197 | 0.1130 | 0.1150 | 50,972 | +0.00(+3.60%) |
Jul 22, 2022 | 0.1080 | 0.1197 | 0.1080 | 0.1110 | 98,332 | -0.01(-7.42%) |
Jul 21, 2022 | 0.1200 | 0.1200 | 0.1020 | 0.1199 | 26,240 | +0.00(+0.00%) |
Jul 20, 2022 | 0.1136 | 0.1199 | 0.1020 | 0.1199 | 70,932 | -0.00(-0.08%) |
Jul 19, 2022 | 0.1400 | 0.1400 | 0.1010 | 0.1200 | 55,028 | -0.02(-11.11%) |
Jul 18, 2022 | 0.1450 | 0.1450 | 0.1300 | 0.1350 | 41,002 | -0.01(-3.57%) |
Jul 15, 2022 | 0.1426 | 0.1690 | 0.1350 | 0.1400 | 169,892 | +0.00(+1.45%) |
Jul 14, 2022 | 0.1190 | 0.1500 | 0.1190 | 0.1380 | 379,279 | +0.02(+17.45%) |
Jul 13, 2022 | 0.0650 | 0.1179 | 0.0650 | 0.1175 | 213,139 | +0.04(+42.60%) |
Jul 12, 2022 | 0.1000 | 0.1000 | 0.0710 | 0.0824 | 193,245 | -0.01(-11.40%) |
Jul 11, 2022 | 0.1099 | 0.1099 | 0.0800 | 0.0930 | 75,476 | -0.02(-15.45%) |
Jul 08, 2022 | 0.0900 | 0.1200 | 0.0772 | 0.1100 | 46,584 | +0.01(+15.79%) |
Jul 07, 2022 | 0.0938 | 0.0950 | 0.0938 | 0.0950 | 5,797 | +0.00(+0.32%) |
Jul 06, 2022 | 0.0722 | 0.0947 | 0.0722 | 0.0947 | 31,500 | +0.01(+14.51%) |
Jul 05, 2022 | 0.0702 | 0.0950 | 0.0702 | 0.0827 | 36,754 | -0.01(-12.86%) |
Jul 01, 2022 | 0.0950 | 0.0950 | 0.0826 | 0.0949 | 12,830 | -0.00(-0.11%) |
Jun 30, 2022 | 0.0650 | 0.0950 | 0.0650 | 0.0950 | 27,013 | +0.01(+11.76%) |
Jun 29, 2022 | 0.0701 | 0.0850 | 0.0625 | 0.0850 | 84,950 | -0.00(-2.63%) |
Jun 27, 2022 | 0.0873 | 0 | +0.01(+8.45%) | |||
Jun 24, 2022 | 0.0805 | 0.0805 | 0.0800 | 0.0805 | 1,952 | -0.01(-10.46%) |
Jun 23, 2022 | 0.0768 | 0.0899 | 0.0651 | 0.0899 | 4,668 | +0.02(+27.88%) |
Jun 22, 2022 | 0.0610 | 0.0768 | 0.0610 | 0.0703 | 41,816 | +0.01(+16.20%) |
Jun 21, 2022 | 0.0597 | 0.0749 | 0.0585 | 0.0605 | 58,202 | +0.00(+8.04%) |
Jun 17, 2022 | 0.0608 | 0.0608 | 0.0520 | 0.0560 | 233,600 | -0.00(-6.67%) |
Jun 16, 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 74,653 | +0.00(+0.00%) |
Jun 15, 2022 | 0.0630 | 0.0640 | 0.0600 | 0.0600 | 92,240 | -0.00(-6.25%) |
Jun 14, 2022 | 0.0785 | 0.0800 | 0.0550 | 0.0640 | 491,382 | -0.01(-18.47%) |
Jun 13, 2022 | 0.0900 | 0.0900 | 0.0675 | 0.0785 | 378,076 | -0.01(-12.78%) |
Jun 10, 2022 | 0.1095 | 0.1095 | 0.0900 | 0.0900 | 59,228 | -0.02(-17.81%) |
Jun 09, 2022 | 0.1029 | 0.1095 | 0.0900 | 0.1095 | 57,658 | -0.00(-3.27%) |
Jun 08, 2022 | 0.1058 | 0.1149 | 0.0900 | 0.1132 | 118,300 | +0.00(+2.91%) |
Jun 07, 2022 | 0.1103 | 0.1196 | 0.1100 | 0.1100 | 18,100 | -0.01(-8.03%) |
Jun 06, 2022 | 0.1050 | 0.1250 | 0.0851 | 0.1196 | 190,840 | -0.01(-4.32%) |
Jun 03, 2022 | 0.1389 | 0.1389 | 0.1031 | 0.1250 | 8,851 | +0.01(+4.34%) |
Jun 02, 2022 | 0.1010 | 0.1205 | 0.1010 | 0.1198 | 11,530 | -0.00(-0.17%) |