Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.2740 | 0.3316 | 0.1680 | 0.1794 | 192,730,048 | -0.05(-21.66%) |
Nov 29, 2022 | 0.1482 | 0.2496 | 0.1400 | 0.2290 | 277,253,024 | +0.12(+113.82%) |
Nov 28, 2022 | 0.1145 | 0.1145 | 0.0917 | 0.1071 | 6,184,145 | -0.01(-6.63%) |
Nov 25, 2022 | 0.1200 | 0.1200 | 0.1050 | 0.1147 | 3,444,034 | +0.00(+4.46%) |
Nov 23, 2022 | 0.0990 | 0.1371 | 0.0975 | 0.1098 | 17,000,308 | +0.01(+14.14%) |
Nov 22, 2022 | 0.0830 | 0.1020 | 0.0830 | 0.0962 | 9,577,308 | +0.01(+13.98%) |
Nov 21, 2022 | 0.0929 | 0.0930 | 0.0828 | 0.0844 | 3,237,373 | -0.01(-10.21%) |
Nov 18, 2022 | 0.1089 | 0.1089 | 0.0913 | 0.0940 | 9,234,131 | -0.01(-8.74%) |
Nov 17, 2022 | 0.1300 | 0.1300 | 0.1000 | 0.1030 | 8,292,931 | -0.02(-19.28%) |
Nov 16, 2022 | 0.1300 | 0.1439 | 0.1225 | 0.1276 | 7,025,209 | -0.00(-1.85%) |
Nov 15, 2022 | 0.0990 | 0.1470 | 0.0942 | 0.1300 | 21,956,724 | +0.03(+31.58%) |
Nov 14, 2022 | 0.1064 | 0.1064 | 0.0918 | 0.0988 | 5,026,419 | -0.00(-0.80%) |
Nov 11, 2022 | 0.1000 | 0.1096 | 0.0857 | 0.0996 | 19,664,614 | +0.01(+16.22%) |
Nov 10, 2022 | 0.0846 | 0.1189 | 0.0707 | 0.0857 | 8,516,275 | +0.00(+3.75%) |
Nov 09, 2022 | 0.0948 | 0.0948 | 0.0805 | 0.0826 | 2,297,843 | -0.00(-4.84%) |
Nov 08, 2022 | 0.0898 | 0.0899 | 0.0851 | 0.0868 | 925,945 | -0.00(-1.92%) |
Nov 07, 2022 | 0.0834 | 0.0921 | 0.0834 | 0.0885 | 1,696,663 | +0.00(+2.19%) |
Nov 04, 2022 | 0.0863 | 0.0923 | 0.0818 | 0.0866 | 2,178,424 | -0.00(-2.81%) |
Nov 03, 2022 | 0.0926 | 0.0950 | 0.0873 | 0.0891 | 2,559,667 | -0.00(-1.44%) |
Nov 02, 2022 | 0.1026 | 0.1026 | 0.0892 | 0.0904 | 2,893,253 | -0.01(-8.13%) |
Nov 01, 2022 | 0.1100 | 0.1100 | 0.0957 | 0.0984 | 1,156,218 | +0.00(+0.00%) |
Oct 31, 2022 | 0.1050 | 0.1050 | 0.0965 | 0.0984 | 720,288 | -0.00(-0.51%) |
Oct 28, 2022 | 0.1049 | 0.1090 | 0.0945 | 0.0989 | 2,989,601 | -0.01(-6.08%) |
Oct 27, 2022 | 0.1100 | 0.1175 | 0.1003 | 0.1053 | 2,453,190 | -0.00(-1.59%) |
Oct 26, 2022 | 0.1075 | 0.1099 | 0.1046 | 0.1070 | 1,404,493 | -0.00(-1.74%) |
Oct 25, 2022 | 0.1000 | 0.1100 | 0.1001 | 0.1089 | 2,065,186 | +0.00(+4.21%) |
Oct 24, 2022 | 0.1135 | 0.1135 | 0.1016 | 0.1045 | 2,003,666 | -0.01(-7.36%) |
Oct 21, 2022 | 0.1143 | 0.1143 | 0.1050 | 0.1128 | 2,931,184 | +0.00(+2.55%) |
Oct 20, 2022 | 0.1148 | 0.1160 | 0.1069 | 0.1100 | 1,869,256 | -0.00(-2.65%) |
Oct 19, 2022 | 0.1265 | 0.1265 | 0.1120 | 0.1130 | 1,762,901 | -0.01(-9.60%) |
Oct 18, 2022 | 0.1100 | 0.1274 | 0.1105 | 0.1250 | 7,722,520 | +0.02(+15.53%) |
Oct 17, 2022 | 0.1260 | 0.1260 | 0.1050 | 0.1082 | 2,303,549 | -0.00(-1.64%) |
Oct 14, 2022 | 0.1248 | 0.1248 | 0.1062 | 0.1100 | 5,165,168 | -0.01(-9.09%) |
Oct 13, 2022 | 0.1200 | 0.1268 | 0.1022 | 0.1210 | 13,532,430 | -0.14(-53.46%) |
Oct 12, 2022 | 0.2500 | 0.2805 | 0.2500 | 0.2600 | 656,264 | +0.00(+0.58%) |
Oct 11, 2022 | 0.2943 | 0.2943 | 0.2500 | 0.2585 | 649,036 | -0.02(-7.78%) |
Oct 10, 2022 | 0.2950 | 0.2950 | 0.2700 | 0.2803 | 130,737 | +0.00(+0.11%) |
Oct 07, 2022 | 0.2806 | 0.2998 | 0.2800 | 0.2800 | 138,647 | -0.01(-2.17%) |
Oct 06, 2022 | 0.2824 | 0.3095 | 0.2800 | 0.2862 | 401,690 | -0.00(-1.68%) |
Oct 05, 2022 | 0.2824 | 0.3000 | 0.2807 | 0.2911 | 174,688 | +0.01(+3.71%) |
Oct 04, 2022 | 0.2802 | 0.3060 | 0.2700 | 0.2807 | 318,474 | +0.01(+5.13%) |
Oct 03, 2022 | 0.2700 | 0.2970 | 0.2650 | 0.2670 | 776,882 | -0.03(-9.49%) |
Sep 30, 2022 | 0.2771 | 0.3100 | 0.2700 | 0.2950 | 456,358 | +0.02(+7.51%) |
Sep 29, 2022 | 0.2950 | 0.2950 | 0.2702 | 0.2744 | 103,903 | -0.02(-5.38%) |
Sep 28, 2022 | 0.2700 | 0.2995 | 0.2700 | 0.2900 | 536,372 | +0.02(+7.09%) |
Sep 27, 2022 | 0.2824 | 0.2900 | 0.2700 | 0.2708 | 200,120 | -0.01(-2.76%) |
Sep 26, 2022 | 0.2900 | 0.3396 | 0.2730 | 0.2785 | 459,909 | +0.00(+0.76%) |
Sep 23, 2022 | 0.2900 | 0.3000 | 0.2720 | 0.2764 | 474,541 | -0.01(-5.02%) |
Sep 22, 2022 | 0.2846 | 0.3218 | 0.2700 | 0.2910 | 641,074 | +0.00(+1.04%) |
Sep 21, 2022 | 0.2800 | 0.2927 | 0.2661 | 0.2880 | 185,656 | +0.01(+3.93%) |
Sep 20, 2022 | 0.2900 | 0.3000 | 0.2505 | 0.2771 | 519,082 | -0.02(-6.07%) |
Sep 19, 2022 | 0.3019 | 0.3142 | 0.2900 | 0.2950 | 428,209 | -0.01(-4.07%) |
Sep 16, 2022 | 0.3300 | 0.3300 | 0.3035 | 0.3075 | 311,009 | -0.02(-7.30%) |
Sep 15, 2022 | 0.3500 | 0.3502 | 0.3200 | 0.3317 | 642,206 | -0.02(-5.82%) |
Sep 14, 2022 | 0.3510 | 0.3700 | 0.3462 | 0.3522 | 363,156 | +0.00(+0.63%) |
Sep 13, 2022 | 0.3700 | 0.3828 | 0.3418 | 0.3500 | 114,226 | -0.02(-6.19%) |
Sep 12, 2022 | 0.3713 | 0.3900 | 0.3685 | 0.3731 | 417,732 | +0.02(+4.39%) |
Sep 09, 2022 | 0.3600 | 0.3621 | 0.3450 | 0.3574 | 276,038 | +0.01(+3.77%) |
Sep 08, 2022 | 0.3447 | 0.3664 | 0.3380 | 0.3444 | 382,577 | -0.01(-3.10%) |
Sep 07, 2022 | 0.3748 | 0.3799 | 0.3501 | 0.3554 | 218,731 | -0.02(-5.18%) |
Sep 06, 2022 | 0.3400 | 0.3872 | 0.3385 | 0.3748 | 351,362 | +0.02(+6.69%) |
Sep 02, 2022 | 0.3600 | 0.3680 | 0.3410 | 0.3513 | 374,743 | -0.01(-3.41%) |