Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4400 | 0.4541 | 0.4322 | 0.4536 | 100,000 | +0.02(+3.70%) |
Jan 30, 2023 | 0.4759 | 0.4759 | 0.4290 | 0.4374 | 49,965 | -0.03(-6.94%) |
Jan 27, 2023 | 0.4800 | 0.4800 | 0.4549 | 0.4700 | 74,523 | +0.01(+2.22%) |
Jan 26, 2023 | 0.4676 | 0.4745 | 0.4391 | 0.4598 | 59,425 | -0.01(-1.52%) |
Jan 25, 2023 | 0.4346 | 0.4800 | 0.4300 | 0.4669 | 108,785 | +0.05(+10.96%) |
Jan 24, 2023 | 0.4346 | 0.4443 | 0.4200 | 0.4208 | 97,099 | -0.00(-1.08%) |
Jan 23, 2023 | 0.4127 | 0.4346 | 0.4050 | 0.4254 | 65,341 | +0.02(+4.01%) |
Jan 20, 2023 | 0.4123 | 0.4135 | 0.3997 | 0.4090 | 61,359 | +0.00(+0.37%) |
Jan 19, 2023 | 0.4284 | 0.4349 | 0.4071 | 0.4075 | 39,300 | -0.01(-1.81%) |
Jan 18, 2023 | 0.4536 | 0.4536 | 0.4150 | 0.4150 | 91,032 | -0.04(-7.80%) |
Jan 17, 2023 | 0.4582 | 0.4582 | 0.4257 | 0.4501 | 23,613 | -0.01(-1.62%) |
Jan 13, 2023 | 0.5300 | 0.5300 | 0.4575 | 0.4575 | 53,600 | -0.04(-8.50%) |
Jan 12, 2023 | 0.4610 | 0.5257 | 0.4310 | 0.5000 | 86,918 | +0.07(+14.94%) |
Jan 11, 2023 | 0.4535 | 0.4539 | 0.4200 | 0.4350 | 98,812 | -0.00(-0.02%) |
Jan 10, 2023 | 0.3705 | 0.4419 | 0.3705 | 0.4351 | 149,873 | +0.08(+20.86%) |
Jan 09, 2023 | 0.3500 | 0.3698 | 0.3500 | 0.3600 | 40,050 | +0.00(+0.98%) |
Jan 06, 2023 | 0.3437 | 0.3565 | 0.3437 | 0.3565 | 45,502 | +0.01(+3.33%) |
Jan 05, 2023 | 0.3565 | 0.3565 | 0.3427 | 0.3450 | 35,500 | -0.01(-2.57%) |
Jan 04, 2023 | 0.3599 | 0.3605 | 0.3415 | 0.3541 | 112,667 | +0.02(+4.64%) |
Jan 03, 2023 | 0.3391 | 0.3480 | 0.3350 | 0.3384 | 77,564 | -0.01(-3.15%) |
Dec 30, 2022 | 0.3509 | 0.3569 | 0.3409 | 0.3494 | 33,359 | -0.00(-0.96%) |
Dec 29, 2022 | 0.3404 | 0.3600 | 0.3404 | 0.3528 | 33,903 | +0.01(+3.76%) |
Dec 28, 2022 | 0.3320 | 0.3550 | 0.3300 | 0.3400 | 19,428 | -0.00(-0.29%) |
Dec 27, 2022 | 0.3300 | 0.3550 | 0.3300 | 0.3410 | 79,789 | +0.00(+0.09%) |
Dec 23, 2022 | 0.3356 | 0.3416 | 0.3323 | 0.3407 | 35,101 | +0.01(+1.49%) |
Dec 22, 2022 | 0.3433 | 0.3600 | 0.3350 | 0.3357 | 35,712 | -0.01(-3.06%) |
Dec 21, 2022 | 0.3455 | 0.3463 | 0.3400 | 0.3463 | 56,000 | -0.00(-0.29%) |
Dec 20, 2022 | 0.3500 | 0.3588 | 0.3400 | 0.3473 | 55,123 | -0.00(-0.77%) |
Dec 19, 2022 | 0.4060 | 0.4060 | 0.3500 | 0.3500 | 12,450 | -0.01(-1.91%) |
Dec 16, 2022 | 0.3555 | 0.3598 | 0.3555 | 0.3568 | 13,000 | -0.01(-3.98%) |
Dec 15, 2022 | 0.3600 | 0.3716 | 0.3401 | 0.3716 | 38,310 | +0.01(+2.09%) |
Dec 14, 2022 | 0.3520 | 0.3843 | 0.3520 | 0.3640 | 77,641 | -0.00(-1.22%) |
Dec 13, 2022 | 0.3744 | 0.3861 | 0.3685 | 0.3685 | 18,765 | -0.00(-0.94%) |
Dec 12, 2022 | 0.3525 | 0.3827 | 0.3525 | 0.3720 | 20,490 | +0.00(+0.46%) |
Dec 09, 2022 | 0.3647 | 0.3703 | 0.3647 | 0.3703 | 4,006 | +0.00(+0.16%) |
Dec 08, 2022 | 0.3560 | 0.3702 | 0.3500 | 0.3697 | 28,386 | +0.00(+0.22%) |
Dec 07, 2022 | 0.3693 | 0.3698 | 0.3636 | 0.3689 | 10,759 | -0.01(-3.81%) |
Dec 06, 2022 | 0.3430 | 0.3835 | 0.3430 | 0.3835 | 31,871 | +0.01(+1.46%) |
Dec 05, 2022 | 0.3750 | 0.3798 | 0.3661 | 0.3780 | 83,387 | -0.01(-2.78%) |
Dec 02, 2022 | 0.3656 | 0.3888 | 0.3560 | 0.3888 | 39,928 | +0.03(+8.36%) |
Dec 01, 2022 | 0.3270 | 0.3815 | 0.3270 | 0.3588 | 33,626 | +0.01(+2.51%) |
Nov 30, 2022 | 0.3360 | 0.3693 | 0.3360 | 0.3500 | 55,451 | +0.00(+0.00%) |
Nov 29, 2022 | 0.3567 | 0.3585 | 0.3500 | 0.3500 | 3,681 | -0.01(-1.88%) |
Nov 28, 2022 | 0.3745 | 0.3745 | 0.3567 | 0.3567 | 43,622 | +0.02(+6.48%) |
Nov 23, 2022 | 0.3350 | 0 | -0.01(-2.33%) | |||
Nov 22, 2022 | 0.3400 | 0.3463 | 0.3340 | 0.3430 | 173,662 | -0.00(-0.58%) |
Nov 21, 2022 | 0.3573 | 0.3573 | 0.3450 | 0.3450 | 19,078 | +0.00(+1.47%) |
Nov 18, 2022 | 0.3555 | 0.3572 | 0.3280 | 0.3400 | 280,379 | +0.00(+0.00%) |
Nov 17, 2022 | 0.3400 | 0.3508 | 0.3400 | 0.3400 | 37,850 | +0.01(+2.72%) |
Nov 16, 2022 | 0.3402 | 0.3402 | 0.3310 | 0.3310 | 20,575 | -0.01(-2.65%) |
Nov 15, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,008 | +0.00(+0.00%) |
Nov 14, 2022 | 0.3170 | 0.3534 | 0.3140 | 0.3400 | 21,807 | -0.01(-2.38%) |
Nov 11, 2022 | 0.3300 | 0.3565 | 0.3300 | 0.3483 | 45,700 | +0.01(+2.02%) |
Nov 10, 2022 | 0.3540 | 0.3540 | 0.3410 | 0.3414 | 18,098 | -0.00(-0.15%) |
Nov 09, 2022 | 0.3480 | 0.3600 | 0.3403 | 0.3419 | 29,375 | -0.02(-6.15%) |
Nov 08, 2022 | 0.3753 | 0.3761 | 0.3581 | 0.3643 | 56,650 | +0.01(+2.94%) |
Nov 07, 2022 | 0.3330 | 0.3596 | 0.3330 | 0.3539 | 37,440 | +0.03(+8.23%) |
Nov 04, 2022 | 0.3180 | 0.3585 | 0.3180 | 0.3270 | 118,664 | +0.00(+0.43%) |
Nov 03, 2022 | 0.3308 | 0.3433 | 0.3256 | 0.3256 | 24,937 | -0.01(-4.24%) |
Nov 02, 2022 | 0.3750 | 0.3750 | 0.3400 | 0.3400 | 89,460 | -0.01(-4.01%) |