Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.3728 | 0.3850 | 0.3606 | 0.3670 | 9,803,371 | -0.01(-2.52%) |
Jul 28, 2022 | 0.3801 | 0.3849 | 0.3608 | 0.3765 | 10,710,533 | -0.00(-0.87%) |
Jul 27, 2022 | 0.3997 | 0.4000 | 0.3790 | 0.3798 | 14,877,144 | -0.04(-10.42%) |
Jul 26, 2022 | 0.4430 | 0.4437 | 0.4101 | 0.4240 | 41,599,364 | +0.01(+2.66%) |
Jul 25, 2022 | 0.4300 | 0.4300 | 0.4051 | 0.4130 | 12,469,991 | -0.02(-4.57%) |
Jul 22, 2022 | 0.4584 | 0.4599 | 0.4301 | 0.4328 | 11,960,889 | -0.03(-6.24%) |
Jul 21, 2022 | 0.4600 | 0.4675 | 0.4536 | 0.4616 | 8,112,890 | +0.00(+0.76%) |
Jul 20, 2022 | 0.4600 | 0.4808 | 0.4521 | 0.4581 | 11,222,821 | -0.01(-2.53%) |
Jul 19, 2022 | 0.4700 | 0.4800 | 0.4570 | 0.4700 | 11,250,885 | -0.00(-0.25%) |
Jul 18, 2022 | 0.5000 | 0.5000 | 0.4681 | 0.4712 | 15,648,497 | -0.02(-4.03%) |
Jul 15, 2022 | 0.5000 | 0.5700 | 0.4707 | 0.4910 | 28,954,128 | -0.02(-3.35%) |
Jul 14, 2022 | 0.6000 | 0.6099 | 0.4950 | 0.5080 | 34,439,048 | -0.10(-16.90%) |
Jul 13, 2022 | 0.8100 | 0.8465 | 0.5800 | 0.6113 | 96,133,216 | -2.38(-79.56%) |
Jul 12, 2022 | 3.000 | 3.190 | 2.920 | 2.990 | 1,819,383 | -0.03(-0.99%) |
Jul 11, 2022 | 2.980 | 3.100 | 2.800 | 3.020 | 3,274,227 | +0.03(+1.00%) |
Jul 08, 2022 | 2.250 | 3.250 | 2.240 | 2.990 | 12,050,443 | +0.66(+28.33%) |
Jul 07, 2022 | 2.060 | 2.340 | 1.980 | 2.330 | 2,163,839 | +0.26(+12.56%) |
Jul 06, 2022 | 1.810 | 2.310 | 1.810 | 2.070 | 6,104,876 | +0.26(+14.36%) |
Jul 05, 2022 | 1.640 | 1.810 | 1.610 | 1.810 | 1,358,243 | +0.17(+10.37%) |
Jul 01, 2022 | 1.790 | 1.850 | 1.620 | 1.640 | 2,616,198 | -0.13(-7.34%) |
Jun 30, 2022 | 1.840 | 1.990 | 1.720 | 1.770 | 2,551,177 | -0.07(-3.80%) |
Jun 29, 2022 | 1.920 | 1.920 | 1.830 | 1.840 | 939,732 | -0.09(-4.66%) |
Jun 28, 2022 | 2.060 | 2.070 | 1.850 | 1.930 | 1,825,113 | -0.13(-6.31%) |
Jun 27, 2022 | 2.220 | 2.260 | 2.050 | 2.060 | 1,446,874 | -0.12(-5.50%) |
Jun 24, 2022 | 2.490 | 2.575 | 2.080 | 2.180 | 7,195,803 | -0.26(-10.66%) |
Jun 23, 2022 | 2.500 | 2.575 | 2.360 | 2.440 | 1,141,295 | -0.08(-3.17%) |
Jun 22, 2022 | 2.410 | 2.570 | 2.410 | 2.520 | 1,282,218 | +0.08(+3.28%) |
Jun 21, 2022 | 2.290 | 2.540 | 2.185 | 2.440 | 1,725,845 | +0.19(+8.44%) |
Jun 17, 2022 | 2.160 | 2.355 | 2.115 | 2.250 | 1,507,995 | +0.11(+5.14%) |
Jun 16, 2022 | 2.220 | 2.220 | 2.085 | 2.140 | 1,355,763 | -0.13(-5.73%) |
Jun 15, 2022 | 2.200 | 2.300 | 2.170 | 2.270 | 907,303 | +0.09(+4.13%) |
Jun 14, 2022 | 2.350 | 2.360 | 2.170 | 2.180 | 631,340 | -0.16(-6.84%) |
Jun 13, 2022 | 2.330 | 2.365 | 2.220 | 2.340 | 997,451 | -0.11(-4.49%) |
Jun 10, 2022 | 2.600 | 2.600 | 2.345 | 2.450 | 999,628 | -0.15(-5.77%) |
Jun 09, 2022 | 2.510 | 2.610 | 2.425 | 2.600 | 944,390 | +0.11(+4.42%) |
Jun 08, 2022 | 2.590 | 2.650 | 2.405 | 2.490 | 1,250,333 | -0.09(-3.49%) |
Jun 07, 2022 | 2.290 | 2.605 | 2.280 | 2.580 | 1,254,253 | +0.24(+10.26%) |
Jun 06, 2022 | 2.430 | 2.439 | 2.310 | 2.340 | 740,012 | -0.11(-4.49%) |
Jun 03, 2022 | 2.160 | 2.490 | 2.110 | 2.450 | 1,841,552 | +0.26(+11.87%) |
Jun 02, 2022 | 2.020 | 2.240 | 1.990 | 2.190 | 913,326 | +0.14(+6.83%) |
Jun 01, 2022 | 2.200 | 2.230 | 1.960 | 2.050 | 1,368,492 | -0.13(-5.96%) |
May 31, 2022 | 2.350 | 2.405 | 2.170 | 2.180 | 2,546,911 | -0.17(-7.23%) |
May 27, 2022 | 2.060 | 2.360 | 2.020 | 2.350 | 1,468,705 | +0.30(+14.63%) |
May 26, 2022 | 2.020 | 2.140 | 1.920 | 2.050 | 1,014,756 | +0.00(+0.24%) |
May 25, 2022 | 2.020 | 2.080 | 1.960 | 2.045 | 693,913 | -0.04(-1.68%) |
May 24, 2022 | 2.050 | 2.080 | 1.900 | 2.080 | 1,341,789 | -0.06(-2.80%) |
May 23, 2022 | 2.490 | 2.490 | 2.115 | 2.140 | 1,662,457 | -0.12(-5.31%) |
May 20, 2022 | 2.240 | 2.330 | 2.085 | 2.260 | 1,709,193 | +0.02(+0.89%) |
May 19, 2022 | 2.080 | 2.300 | 2.050 | 2.240 | 2,014,912 | +0.21(+10.34%) |
May 18, 2022 | 1.880 | 2.040 | 1.800 | 2.030 | 1,143,834 | +0.15(+7.98%) |
May 17, 2022 | 1.820 | 1.890 | 1.790 | 1.880 | 827,565 | +0.10(+5.62%) |
May 16, 2022 | 1.760 | 1.850 | 1.690 | 1.780 | 1,092,648 | +0.02(+1.14%) |
May 13, 2022 | 1.860 | 1.870 | 1.710 | 1.760 | 1,842,797 | -0.08(-4.35%) |
May 12, 2022 | 1.840 | 1.950 | 1.760 | 1.840 | 1,184,481 | +0.04(+2.22%) |
May 11, 2022 | 2.000 | 2.020 | 1.790 | 1.800 | 1,173,497 | -0.23(-11.33%) |
May 10, 2022 | 1.960 | 2.130 | 1.860 | 2.030 | 1,451,219 | +0.15(+7.98%) |
May 09, 2022 | 2.070 | 2.140 | 1.850 | 1.880 | 1,518,580 | -0.27(-12.56%) |
May 06, 2022 | 1.810 | 2.370 | 1.790 | 2.150 | 4,449,471 | +0.31(+16.85%) |
May 05, 2022 | 1.970 | 1.970 | 1.790 | 1.840 | 867,978 | -0.15(-7.54%) |
May 04, 2022 | 1.990 | 2.000 | 1.820 | 1.990 | 1,114,626 | +0.02(+1.02%) |
May 03, 2022 | 2.040 | 2.040 | 1.925 | 1.970 | 852,668 | -0.07(-3.43%) |