Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.0704 | 0.0750 | 0.0658 | 0.0694 | 12,794,323 | +0.00(+0.87%) |
Dec 29, 2022 | 0.0740 | 0.0740 | 0.0660 | 0.0688 | 3,461,732 | -0.00(-0.29%) |
Dec 28, 2022 | 0.0703 | 0.0740 | 0.0670 | 0.0690 | 3,395,839 | -0.00(-2.82%) |
Dec 27, 2022 | 0.0800 | 0.0751 | 0.0688 | 0.0710 | 3,673,647 | -0.00(-4.05%) |
Dec 23, 2022 | 0.0750 | 0.0750 | 0.0710 | 0.0740 | 5,005,981 | +0.00(+5.71%) |
Dec 22, 2022 | 0.0730 | 0.0740 | 0.0695 | 0.0700 | 5,683,890 | +0.00(+0.14%) |
Dec 21, 2022 | 0.0720 | 0.0730 | 0.0682 | 0.0699 | 4,173,975 | -0.00(-4.12%) |
Dec 20, 2022 | 0.0707 | 0.0730 | 0.0681 | 0.0729 | 7,607,349 | +0.00(+3.70%) |
Dec 19, 2022 | 0.0723 | 0.0755 | 0.0671 | 0.0703 | 11,848,773 | +0.00(+0.72%) |
Dec 16, 2022 | 0.0690 | 0.0776 | 0.0680 | 0.0698 | 11,590,467 | +0.00(+4.18%) |
Dec 15, 2022 | 0.0688 | 0.0709 | 0.0654 | 0.0670 | 7,204,415 | -0.00(-2.47%) |
Dec 14, 2022 | 0.0748 | 0.0748 | 0.0653 | 0.0687 | 9,562,449 | -0.00(-6.66%) |
Dec 13, 2022 | 0.0780 | 0.0780 | 0.0700 | 0.0736 | 11,398,441 | -0.00(-2.52%) |
Dec 12, 2022 | 0.0772 | 0.0822 | 0.0751 | 0.0755 | 12,550,921 | -0.01(-10.55%) |
Dec 09, 2022 | 0.0864 | 0.0912 | 0.0820 | 0.0844 | 14,357,456 | -0.01(-7.25%) |
Dec 08, 2022 | 0.0884 | 0.1000 | 0.0840 | 0.0910 | 19,071,670 | -0.00(-3.70%) |
Dec 07, 2022 | 0.1039 | 0.1039 | 0.0825 | 0.0945 | 55,034,276 | +0.01(+18.12%) |
Dec 06, 2022 | 0.0913 | 0.1480 | 0.0799 | 0.0800 | 75,165,336 | -0.02(-18.03%) |
Dec 05, 2022 | 0.1060 | 0.1060 | 0.0951 | 0.0976 | 10,027,508 | -0.00(-1.71%) |
Dec 02, 2022 | 0.1100 | 0.1125 | 0.0950 | 0.0993 | 14,464,157 | -0.01(-11.18%) |
Dec 01, 2022 | 0.1088 | 0.1200 | 0.1027 | 0.1118 | 5,507,000 | -0.01(-6.83%) |
Nov 30, 2022 | 0.1587 | 0.1600 | 0.1132 | 0.1200 | 23,521,186 | -0.01(-8.47%) |
Nov 29, 2022 | 0.1106 | 0.1427 | 0.1095 | 0.1311 | 19,738,448 | +0.03(+31.10%) |
Nov 28, 2022 | 0.1000 | 0.1027 | 0.0900 | 0.1000 | 4,872,443 | +0.00(+1.11%) |
Nov 25, 2022 | 0.1007 | 0.1079 | 0.0900 | 0.0989 | 4,890,425 | -0.00(-3.89%) |
Nov 23, 2022 | 0.1000 | 0.1340 | 0.0853 | 0.1029 | 30,404,628 | +0.03(+32.95%) |
Nov 22, 2022 | 0.0770 | 0.0850 | 0.0723 | 0.0774 | 1,679,322 | +0.00(+0.52%) |
Nov 21, 2022 | 0.0794 | 0.0800 | 0.0723 | 0.0770 | 2,586,002 | -0.00(-3.75%) |
Nov 18, 2022 | 0.0794 | 0.0842 | 0.0750 | 0.0800 | 1,189,870 | +0.00(+2.83%) |
Nov 17, 2022 | 0.0730 | 0.0838 | 0.0700 | 0.0778 | 1,846,684 | +0.00(+6.43%) |
Nov 16, 2022 | 0.0721 | 0.0780 | 0.0711 | 0.0731 | 1,640,706 | +0.00(+1.53%) |
Nov 15, 2022 | 0.0790 | 0.0790 | 0.0666 | 0.0720 | 2,597,046 | -0.01(-8.63%) |
Nov 14, 2022 | 0.0819 | 0.0819 | 0.0737 | 0.0788 | 1,346,639 | -0.00(-4.37%) |
Nov 11, 2022 | 0.0700 | 0.0827 | 0.0700 | 0.0824 | 2,988,803 | +0.01(+14.44%) |
Nov 10, 2022 | 0.0770 | 0.0808 | 0.0620 | 0.0720 | 2,003,024 | -0.00(-4.00%) |
Nov 09, 2022 | 0.0793 | 0.0794 | 0.0728 | 0.0750 | 458,573 | -0.00(-3.85%) |
Nov 08, 2022 | 0.0847 | 0.0847 | 0.0710 | 0.0780 | 1,553,752 | -0.01(-7.91%) |
Nov 07, 2022 | 0.0821 | 0.0868 | 0.0800 | 0.0847 | 1,422,433 | +0.00(+3.29%) |
Nov 04, 2022 | 0.1007 | 0.1007 | 0.0816 | 0.0820 | 1,746,855 | -0.01(-5.86%) |
Nov 03, 2022 | 0.0921 | 0.0999 | 0.0811 | 0.0871 | 1,663,062 | -0.01(-12.11%) |
Nov 02, 2022 | 0.1002 | 0.1039 | 0.0940 | 0.0991 | 488,413 | +0.00(+0.30%) |
Nov 01, 2022 | 0.1004 | 0.1200 | 0.0960 | 0.0988 | 1,516,987 | -0.00(-4.54%) |
Oct 31, 2022 | 0.1082 | 0.1082 | 0.0950 | 0.1035 | 906,088 | +0.00(+0.88%) |
Oct 28, 2022 | 0.1098 | 0.1098 | 0.0976 | 0.1026 | 1,188,469 | -0.00(-3.30%) |
Oct 27, 2022 | 0.1100 | 0.1113 | 0.1000 | 0.1061 | 601,701 | -0.01(-5.10%) |
Oct 26, 2022 | 0.1151 | 0.1151 | 0.1015 | 0.1118 | 1,184,305 | +0.00(+1.64%) |
Oct 25, 2022 | 0.1039 | 0.1150 | 0.1039 | 0.1100 | 284,972 | +0.00(+2.71%) |
Oct 24, 2022 | 0.1152 | 0.1188 | 0.1020 | 0.1071 | 1,159,873 | -0.00(-3.34%) |
Oct 21, 2022 | 0.1100 | 0.1145 | 0.1050 | 0.1108 | 820,357 | -0.00(-3.48%) |
Oct 20, 2022 | 0.1150 | 0.1150 | 0.1031 | 0.1148 | 362,353 | +0.00(+3.33%) |
Oct 19, 2022 | 0.1120 | 0.1180 | 0.1030 | 0.1111 | 941,271 | +0.00(+1.18%) |
Oct 18, 2022 | 0.0990 | 0.1116 | 0.0990 | 0.1098 | 1,192,852 | +0.01(+9.58%) |
Oct 17, 2022 | 0.1039 | 0.1039 | 0.0950 | 0.1002 | 761,707 | +0.00(+1.21%) |
Oct 14, 2022 | 0.1074 | 0.1074 | 0.0965 | 0.0990 | 893,522 | -0.01(-7.91%) |
Oct 13, 2022 | 0.1101 | 0.1104 | 0.1002 | 0.1075 | 519,295 | -0.00(-3.59%) |
Oct 12, 2022 | 0.1100 | 0.1156 | 0.1037 | 0.1115 | 307,153 | +0.00(+0.54%) |
Oct 11, 2022 | 0.1177 | 0.1190 | 0.1070 | 0.1109 | 378,231 | -0.01(-7.58%) |
Oct 10, 2022 | 0.1200 | 0.1249 | 0.1110 | 0.1200 | 211,922 | +0.00(+2.39%) |
Oct 07, 2022 | 0.1225 | 0.1225 | 0.1100 | 0.1172 | 916,326 | -0.00(-2.66%) |
Oct 06, 2022 | 0.1255 | 0.1396 | 0.1180 | 0.1204 | 1,831,514 | +0.00(+0.33%) |
Oct 05, 2022 | 0.1348 | 0.1348 | 0.1149 | 0.1200 | 433,893 | -0.01(-8.54%) |
Oct 04, 2022 | 0.1300 | 0.1381 | 0.1243 | 0.1312 | 631,611 | +0.01(+5.81%) |