Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.9900 | 1.110 | 0.9800 | 1.050 | 22,999,024 | -2.25(-68.18%) |
Oct 28, 2022 | 1.840 | 4.490 | 1.810 | 3.300 | 106,556,592 | +2.00(+153.85%) |
Oct 27, 2022 | 1.340 | 1.620 | 1.280 | 1.300 | 967,815 | -0.10(-7.14%) |
Oct 26, 2022 | 1.270 | 1.460 | 1.270 | 1.400 | 544,405 | +0.13(+10.24%) |
Oct 25, 2022 | 1.210 | 1.390 | 1.170 | 1.270 | 1,142,553 | +0.00(+0.00%) |
Oct 24, 2022 | 1.340 | 2.120 | 1.082 | 1.270 | 6,671,881 | -0.26(-16.99%) |
Oct 21, 2022 | 1.890 | 2.040 | 1.400 | 1.530 | 1,268,024 | -0.36(-19.05%) |
Oct 20, 2022 | 1.290 | 2.200 | 1.260 | 1.890 | 8,385,009 | +0.64(+51.20%) |
Oct 19, 2022 | 1.330 | 1.330 | 1.200 | 1.250 | 321,200 | -0.16(-11.35%) |
Oct 18, 2022 | 1.630 | 1.689 | 1.390 | 1.410 | 592,885 | -0.27(-16.07%) |
Oct 17, 2022 | 1.790 | 1.850 | 1.610 | 1.680 | 291,101 | -0.10(-5.62%) |
Oct 14, 2022 | 1.830 | 1.930 | 1.750 | 1.780 | 217,623 | -0.05(-2.73%) |
Oct 13, 2022 | 2.030 | 2.030 | 1.800 | 1.830 | 351,525 | -0.35(-16.06%) |
Oct 12, 2022 | 2.360 | 2.460 | 2.045 | 2.180 | 201,021 | -0.24(-9.92%) |
Oct 11, 2022 | 3.000 | 3.000 | 2.210 | 2.420 | 400,057 | -0.61(-20.13%) |
Oct 10, 2022 | 3.900 | 4.070 | 3.030 | 3.030 | 304,840 | -0.95(-23.87%) |
Oct 07, 2022 | 3.880 | 4.040 | 3.101 | 3.980 | 513,755 | +3.79(+2014.98%) |
Oct 06, 2022 | 0.1883 | 0.1900 | 0.1800 | 0.1882 | 842,566 | +0.01(+7.11%) |
Oct 05, 2022 | 0.1879 | 0.1890 | 0.1660 | 0.1757 | 1,049,258 | -0.01(-6.79%) |
Oct 04, 2022 | 0.2068 | 0.2120 | 0.1518 | 0.1885 | 3,884,846 | -0.02(-10.54%) |
Oct 03, 2022 | 0.2100 | 0.2198 | 0.2050 | 0.2107 | 568,109 | +0.00(+1.79%) |
Sep 30, 2022 | 0.2148 | 0.2200 | 0.2057 | 0.2070 | 417,951 | -0.01(-2.54%) |
Sep 29, 2022 | 0.2278 | 0.2278 | 0.2100 | 0.2124 | 372,911 | +0.00(+2.36%) |
Sep 28, 2022 | 0.2037 | 0.2158 | 0.2000 | 0.2075 | 542,031 | -0.00(-1.19%) |
Sep 27, 2022 | 0.2198 | 0.2198 | 0.2051 | 0.2100 | 635,797 | +0.00(+1.20%) |
Sep 26, 2022 | 0.2159 | 0.2159 | 0.2020 | 0.2075 | 533,579 | +0.00(+0.10%) |
Sep 23, 2022 | 0.2100 | 0.2167 | 0.2050 | 0.2073 | 653,239 | -0.01(-4.73%) |
Sep 22, 2022 | 0.2179 | 0.2189 | 0.2017 | 0.2176 | 958,276 | +0.01(+3.62%) |
Sep 21, 2022 | 0.2300 | 0.2300 | 0.2043 | 0.2100 | 1,221,323 | -0.01(-3.27%) |
Sep 20, 2022 | 0.2502 | 0.2549 | 0.2010 | 0.2171 | 2,736,766 | -0.03(-13.16%) |
Sep 19, 2022 | 0.2746 | 0.2800 | 0.2500 | 0.2500 | 1,339,353 | -0.02(-5.94%) |
Sep 16, 2022 | 0.2990 | 0.3300 | 0.2610 | 0.2658 | 2,561,345 | -0.03(-11.40%) |
Sep 15, 2022 | 0.3465 | 0.3700 | 0.3000 | 0.3000 | 3,235,916 | -0.04(-10.66%) |
Sep 14, 2022 | 0.3300 | 0.3650 | 0.3100 | 0.3358 | 4,325,573 | +0.02(+6.60%) |
Sep 13, 2022 | 0.3000 | 0.3200 | 0.2900 | 0.3150 | 1,067,617 | +0.00(+1.48%) |
Sep 12, 2022 | 0.2871 | 0.3180 | 0.2850 | 0.3104 | 1,278,871 | +0.01(+3.47%) |
Sep 09, 2022 | 0.2899 | 0.3100 | 0.2767 | 0.3000 | 1,762,196 | +0.02(+5.67%) |
Sep 08, 2022 | 0.2800 | 0.2877 | 0.2683 | 0.2839 | 678,684 | -0.00(-1.08%) |
Sep 07, 2022 | 0.2870 | 0.2890 | 0.2712 | 0.2870 | 702,437 | +0.00(+1.63%) |
Sep 06, 2022 | 0.2800 | 0.2880 | 0.2698 | 0.2824 | 850,713 | +0.02(+5.69%) |
Sep 02, 2022 | 0.2931 | 0.2931 | 0.2531 | 0.2672 | 1,731,512 | -0.01(-3.47%) |
Sep 01, 2022 | 0.2949 | 0.2949 | 0.2700 | 0.2768 | 677,334 | -0.01(-4.95%) |
Aug 31, 2022 | 0.3000 | 0.2999 | 0.2807 | 0.2912 | 732,504 | +0.00(+1.32%) |
Aug 30, 2022 | 0.2798 | 0.2950 | 0.2767 | 0.2874 | 1,080,999 | +0.01(+5.47%) |
Aug 29, 2022 | 0.2870 | 0.2899 | 0.2715 | 0.2725 | 1,286,537 | -0.02(-8.34%) |
Aug 26, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2973 | 922,212 | +0.01(+2.52%) |
Aug 25, 2022 | 0.2993 | 0.3080 | 0.2900 | 0.2900 | 1,089,516 | -0.01(-3.33%) |
Aug 24, 2022 | 0.2993 | 0.3081 | 0.2915 | 0.3000 | 2,107,828 | +0.01(+2.92%) |
Aug 23, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.2915 | 1,646,311 | -0.01(-4.77%) |
Aug 22, 2022 | 0.3300 | 0.3390 | 0.2900 | 0.3061 | 4,675,737 | -0.04(-10.81%) |
Aug 19, 2022 | 0.3385 | 0.3570 | 0.3357 | 0.3432 | 1,212,841 | -0.02(-4.67%) |
Aug 18, 2022 | 0.3400 | 0.3750 | 0.3400 | 0.3600 | 1,833,181 | +0.02(+5.39%) |
Aug 17, 2022 | 0.3730 | 0.3745 | 0.3400 | 0.3416 | 1,842,120 | -0.03(-8.91%) |
Aug 16, 2022 | 0.3682 | 0.3850 | 0.3530 | 0.3750 | 3,837,520 | -0.03(-7.36%) |
Aug 15, 2022 | 0.4000 | 0.4095 | 0.3812 | 0.4048 | 2,023,676 | -0.00(-0.78%) |
Aug 12, 2022 | 0.3800 | 0.4095 | 0.3800 | 0.4080 | 3,764,302 | +0.01(+2.00%) |
Aug 11, 2022 | 0.4200 | 0.4390 | 0.3983 | 0.4000 | 5,859,015 | -0.01(-1.89%) |
Aug 10, 2022 | 0.4000 | 0.5300 | 0.3811 | 0.4077 | 41,033,200 | +0.08(+23.47%) |
Aug 09, 2022 | 0.4900 | 0.4854 | 0.3250 | 0.3302 | 9,087,386 | -0.12(-26.61%) |
Aug 08, 2022 | 0.3800 | 0.4577 | 0.3800 | 0.4499 | 2,945,397 | +0.07(+19.97%) |
Aug 05, 2022 | 0.4000 | 0.4007 | 0.3750 | 0.3750 | 1,531,935 | -0.03(-6.81%) |
Aug 04, 2022 | 0.4300 | 0.4300 | 0.3800 | 0.4024 | 2,970,917 | -0.03(-6.38%) |
Aug 03, 2022 | 0.3500 | 0.5490 | 0.3430 | 0.4298 | 19,854,916 | +0.08(+22.87%) |
Aug 02, 2022 | 0.3600 | 0.3689 | 0.3400 | 0.3498 | 985,091 | -0.01(-2.56%) |