Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0200 | 0.0200 | 0.0159 | 0.0191 | 418,658 | +0.00(+7.91%) |
Sep 29, 2022 | 0.0195 | 0.0195 | 0.0142 | 0.0177 | 436,309 | +0.00(+1.14%) |
Sep 28, 2022 | 0.0175 | 0.0190 | 0.0150 | 0.0175 | 325,265 | +0.00(+0.00%) |
Sep 27, 2022 | 0.0194 | 0.0194 | 0.0173 | 0.0175 | 615,562 | -0.00(-1.69%) |
Sep 26, 2022 | 0.0163 | 0.0184 | 0.0145 | 0.0178 | 1,153,302 | +0.00(+12.66%) |
Sep 23, 2022 | 0.0191 | 0.0199 | 0.0121 | 0.0158 | 4,506,738 | -0.00(-21.00%) |
Sep 22, 2022 | 0.0206 | 0.0210 | 0.0190 | 0.0200 | 425,411 | -0.00(-5.21%) |
Sep 21, 2022 | 0.0221 | 0.0221 | 0.0206 | 0.0211 | 173,957 | -0.00(-7.86%) |
Sep 20, 2022 | 0.0231 | 0.0240 | 0.0229 | 0.0229 | 197,682 | -0.00(-1.72%) |
Sep 19, 2022 | 0.0240 | 0.0240 | 0.0233 | 0.0233 | 87,860 | -0.00(-6.43%) |
Sep 16, 2022 | 0.0237 | 0.0258 | 0.0230 | 0.0249 | 231,013 | +0.00(+5.06%) |
Sep 15, 2022 | 0.0250 | 0.0270 | 0.0237 | 0.0237 | 76,004 | -0.00(-5.20%) |
Sep 14, 2022 | 0.0253 | 0.0262 | 0.0244 | 0.0250 | 25,187 | -0.00(-1.19%) |
Sep 13, 2022 | 0.0263 | 0.0263 | 0.0244 | 0.0253 | 4,500 | -0.00(-3.80%) |
Sep 12, 2022 | 0.0265 | 0.0265 | 0.0243 | 0.0263 | 14,720 | +0.00(+3.95%) |
Sep 09, 2022 | 0.0250 | 0.0264 | 0.0241 | 0.0253 | 137,867 | +0.00(+1.20%) |
Sep 08, 2022 | 0.0258 | 0.0263 | 0.0250 | 0.0250 | 212,476 | +0.00(+0.00%) |
Sep 07, 2022 | 0.0241 | 0.0269 | 0.0241 | 0.0250 | 271,438 | -0.00(-7.41%) |
Sep 06, 2022 | 0.0245 | 0.0270 | 0.0245 | 0.0270 | 112,478 | +0.00(+11.11%) |
Sep 02, 2022 | 0.0243 | 0.0243 | 0.0229 | 0.0243 | 120,269 | +0.00(+0.83%) |
Sep 01, 2022 | 0.0235 | 0.0241 | 0.0235 | 0.0241 | 37,263 | +0.00(+0.42%) |
Aug 31, 2022 | 0.0240 | 0.0259 | 0.0235 | 0.0240 | 186,840 | +0.00(+0.00%) |
Aug 30, 2022 | 0.0250 | 0.0250 | 0.0202 | 0.0240 | 279,000 | -0.00(-14.29%) |
Aug 29, 2022 | 0.0289 | 0.0289 | 0.0230 | 0.0280 | 156,500 | +0.00(+6.87%) |
Aug 26, 2022 | 0.0280 | 0.0300 | 0.0260 | 0.0262 | 184,708 | -0.00(-9.66%) |
Aug 25, 2022 | 0.0310 | 0.0310 | 0.0250 | 0.0290 | 196,264 | -0.00(-9.37%) |
Aug 24, 2022 | 0.0251 | 0.0320 | 0.0251 | 0.0320 | 258,081 | +0.01(+28.00%) |
Aug 23, 2022 | 0.0276 | 0.0276 | 0.0240 | 0.0250 | 139,880 | -0.00(-6.02%) |
Aug 22, 2022 | 0.0284 | 0.0300 | 0.0266 | 0.0266 | 167,329 | -0.00(-11.33%) |
Aug 19, 2022 | 0.0362 | 0.0362 | 0.0284 | 0.0300 | 177,159 | -0.00(-6.54%) |
Aug 18, 2022 | 0.0323 | 0.0325 | 0.0321 | 0.0321 | 31,287 | -0.00(-1.53%) |
Aug 17, 2022 | 0.0351 | 0.0360 | 0.0320 | 0.0326 | 91,347 | -0.00(-9.44%) |
Aug 16, 2022 | 0.0346 | 0.0360 | 0.0346 | 0.0360 | 389,462 | +0.00(+15.38%) |
Aug 15, 2022 | 0.0313 | 0.0350 | 0.0312 | 0.0312 | 138,750 | +0.00(+4.00%) |
Aug 12, 2022 | 0.0308 | 0.0324 | 0.0295 | 0.0300 | 97,570 | -0.00(-9.64%) |
Aug 11, 2022 | 0.0338 | 0.0350 | 0.0310 | 0.0332 | 369,908 | +0.00(+6.41%) |
Aug 10, 2022 | 0.0320 | 0.0328 | 0.0300 | 0.0312 | 162,919 | -0.00(-5.45%) |
Aug 09, 2022 | 0.0330 | 0.0356 | 0.0318 | 0.0330 | 89,500 | +0.00(+2.48%) |
Aug 08, 2022 | 0.0284 | 0.0349 | 0.0284 | 0.0322 | 472,765 | +0.00(+14.59%) |
Aug 05, 2022 | 0.0283 | 0.0292 | 0.0261 | 0.0281 | 120,567 | -0.00(-0.71%) |
Aug 04, 2022 | 0.0323 | 0.0323 | 0.0282 | 0.0283 | 443,161 | -0.00(-9.00%) |
Aug 03, 2022 | 0.0284 | 0.0330 | 0.0280 | 0.0311 | 508,633 | +0.00(+5.42%) |
Aug 02, 2022 | 0.0290 | 0.0320 | 0.0280 | 0.0295 | 231,882 | -0.00(-7.81%) |
Aug 01, 2022 | 0.0314 | 0.0320 | 0.0300 | 0.0320 | 174,426 | +0.00(+6.67%) |
Jul 29, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 127,258 | +0.00(+10.70%) |
Jul 28, 2022 | 0.0263 | 0.0314 | 0.0220 | 0.0271 | 790,307 | +0.01(+24.31%) |
Jul 27, 2022 | 0.0224 | 0.0226 | 0.0214 | 0.0218 | 372,572 | -0.00(-5.22%) |
Jul 26, 2022 | 0.0240 | 0.0250 | 0.0214 | 0.0230 | 384,523 | -0.00(-4.17%) |
Jul 25, 2022 | 0.0275 | 0.0305 | 0.0240 | 0.0240 | 380,499 | -0.00(-12.73%) |
Jul 22, 2022 | 0.0340 | 0.0340 | 0.0270 | 0.0275 | 657,415 | -0.01(-19.12%) |
Jul 21, 2022 | 0.0340 | 0.0416 | 0.0340 | 0.0340 | 430,211 | -0.00(-9.57%) |
Jul 20, 2022 | 0.0355 | 0.0396 | 0.0325 | 0.0376 | 932,229 | +0.00(+2.17%) |
Jul 19, 2022 | 0.0434 | 0.0470 | 0.0368 | 0.0368 | 3,469,184 | -0.01(-17.86%) |
Jul 18, 2022 | 0.0265 | 0.0456 | 0.0258 | 0.0448 | 9,889,328 | +0.02(+69.06%) |
Jul 15, 2022 | 0.0208 | 0.0265 | 0.0208 | 0.0265 | 429,139 | +0.00(+15.72%) |
Jul 14, 2022 | 0.0220 | 0.0236 | 0.0214 | 0.0229 | 334,741 | -0.00(-2.97%) |
Jul 13, 2022 | 0.0220 | 0.0236 | 0.0211 | 0.0236 | 270,760 | +0.00(+0.85%) |
Jul 12, 2022 | 0.0228 | 0.0236 | 0.0211 | 0.0234 | 210,775 | -0.00(-2.09%) |
Jul 11, 2022 | 0.0242 | 0.0242 | 0.0211 | 0.0239 | 540,108 | -0.00(-1.24%) |
Jul 08, 2022 | 0.0228 | 0.0242 | 0.0206 | 0.0242 | 93,260 | +0.00(+19.80%) |
Jul 07, 2022 | 0.0204 | 0.0208 | 0.0200 | 0.0202 | 101,653 | -0.00(-1.46%) |
Jul 06, 2022 | 0.0202 | 0.0241 | 0.0202 | 0.0205 | 1,166,417 | -0.00(-6.82%) |
Jul 05, 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 14,000 | +0.00(+4.76%) |