Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5800 | 0.6900 | 0.5825 | 0.6611 | 70,241 | +0.09(+15.98%) |
Jan 30, 2023 | 0.6600 | 0.6600 | 0.5607 | 0.5700 | 127,928 | -0.08(-12.46%) |
Jan 27, 2023 | 0.6611 | 0.7191 | 0.6500 | 0.6511 | 52,695 | -0.02(-2.98%) |
Jan 26, 2023 | 0.6559 | 0.6897 | 0.6350 | 0.6711 | 64,609 | +0.03(+4.83%) |
Jan 25, 2023 | 0.6900 | 0.7116 | 0.6300 | 0.6402 | 103,262 | -0.07(-9.45%) |
Jan 24, 2023 | 0.7000 | 0.7566 | 0.6901 | 0.7070 | 68,899 | -0.01(-1.27%) |
Jan 23, 2023 | 0.7300 | 0.7601 | 0.6820 | 0.7161 | 64,652 | -0.04(-4.69%) |
Jan 20, 2023 | 0.7409 | 0.7722 | 0.7003 | 0.7513 | 85,625 | +0.05(+7.31%) |
Jan 19, 2023 | 0.7000 | 0.7406 | 0.6518 | 0.7001 | 67,894 | +0.00(+0.01%) |
Jan 18, 2023 | 0.7000 | 0.7806 | 0.6500 | 0.7000 | 207,534 | -0.03(-4.24%) |
Jan 17, 2023 | 0.7700 | 0.8300 | 0.6975 | 0.7310 | 379,612 | -0.07(-8.83%) |
Jan 13, 2023 | 0.8211 | 0.8550 | 0.7163 | 0.8018 | 233,927 | -0.01(-1.01%) |
Jan 12, 2023 | 0.8900 | 0.9000 | 0.7995 | 0.8100 | 100,861 | -0.07(-7.99%) |
Jan 11, 2023 | 0.9400 | 0.9400 | 0.8702 | 0.8803 | 37,895 | -0.02(-2.19%) |
Jan 10, 2023 | 0.8500 | 0.9450 | 0.8500 | 0.9000 | 279,283 | +0.07(+7.98%) |
Jan 09, 2023 | 0.7990 | 0.8491 | 0.7900 | 0.8335 | 227,139 | +0.03(+4.19%) |
Jan 06, 2023 | 0.8100 | 0.8200 | 0.7500 | 0.8000 | 117,446 | +0.00(+0.00%) |
Jan 05, 2023 | 0.7400 | 0.8410 | 0.7320 | 0.8000 | 146,506 | +0.02(+2.93%) |
Jan 04, 2023 | 0.7909 | 0.8499 | 0.7500 | 0.7772 | 361,817 | +0.07(+9.26%) |
Jan 03, 2023 | 0.6725 | 0.7200 | 0.5200 | 0.7113 | 437,611 | +0.21(+42.26%) |
Dec 30, 2022 | 0.4600 | 0.5244 | 0.4500 | 0.5000 | 63,773 | +0.04(+8.65%) |
Dec 29, 2022 | 0.4050 | 0.5299 | 0.4050 | 0.4602 | 329,995 | -0.01(-2.58%) |
Dec 28, 2022 | 0.5000 | 0.5400 | 0.4724 | 0.4724 | 222,063 | -0.07(-12.50%) |
Dec 27, 2022 | 0.5866 | 0.5866 | 0.4790 | 0.5399 | 169,706 | +0.00(+0.35%) |
Dec 23, 2022 | 0.5900 | 0.6300 | 0.5020 | 0.5380 | 255,924 | -0.05(-8.81%) |
Dec 22, 2022 | 0.4502 | 0.6400 | 0.4502 | 0.5900 | 639,810 | +0.14(+30.79%) |
Dec 21, 2022 | 0.3040 | 0.5500 | 0.3009 | 0.4511 | 1,508,603 | +0.14(+45.52%) |
Dec 20, 2022 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 207,378 | -0.03(-8.82%) |
Dec 19, 2022 | 0.3000 | 0.3624 | 0.2960 | 0.3400 | 727,588 | +0.05(+17.20%) |
Dec 16, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2901 | 109,550 | +0.00(+0.03%) |
Dec 15, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 36,910 | -0.01(-3.30%) |
Dec 14, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2999 | 50,021 | +0.00(+0.23%) |
Dec 13, 2022 | 0.3011 | 0.3100 | 0.2900 | 0.2992 | 80,416 | -0.01(-3.61%) |
Dec 12, 2022 | 0.3073 | 0.3189 | 0.2900 | 0.3104 | 200,028 | +0.02(+7.03%) |
Dec 09, 2022 | 0.3000 | 0.3168 | 0.2900 | 0.2900 | 63,138 | -0.00(-0.03%) |
Dec 08, 2022 | 0.2900 | 0.3110 | 0.2900 | 0.2901 | 27,302 | -0.00(-1.49%) |
Dec 07, 2022 | 0.3100 | 0.3050 | 0.2900 | 0.2945 | 46,057 | +0.00(+0.34%) |
Dec 06, 2022 | 0.3051 | 0.3051 | 0.2906 | 0.2935 | 35,678 | -0.02(-7.38%) |
Dec 05, 2022 | 0.2900 | 0.3188 | 0.2900 | 0.3169 | 15,025 | +0.01(+3.63%) |
Dec 02, 2022 | 0.3000 | 0.3187 | 0.2999 | 0.3058 | 7,483 | +0.01(+1.93%) |
Dec 01, 2022 | 0.3000 | 0.3060 | 0.2905 | 0.3000 | 44,827 | +0.01(+2.77%) |
Nov 30, 2022 | 0.2930 | 0.3075 | 0.2900 | 0.2919 | 20,154 | -0.01(-1.98%) |
Nov 29, 2022 | 0.2980 | 0.3189 | 0.2900 | 0.2978 | 40,520 | -0.02(-6.94%) |
Nov 28, 2022 | 0.3000 | 0.3288 | 0.2980 | 0.3200 | 15,273 | +0.02(+6.67%) |
Nov 25, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 28,443 | -0.00(-0.37%) |
Nov 23, 2022 | 0.3200 | 0.3369 | 0.3000 | 0.3011 | 33,231 | -0.02(-6.23%) |
Nov 22, 2022 | 0.3300 | 0.3398 | 0.3200 | 0.3211 | 18,741 | +0.00(+0.34%) |
Nov 21, 2022 | 0.3218 | 0.3399 | 0.3200 | 0.3200 | 26,286 | -0.02(-5.85%) |
Nov 18, 2022 | 0.3275 | 0.3399 | 0.3200 | 0.3399 | 6,534 | +0.00(+0.30%) |
Nov 17, 2022 | 0.3299 | 0.3399 | 0.3210 | 0.3389 | 24,768 | +0.02(+5.41%) |
Nov 16, 2022 | 0.3400 | 0.3400 | 0.3210 | 0.3215 | 8,232 | -0.01(-3.57%) |
Nov 15, 2022 | 0.3135 | 0.3399 | 0.3135 | 0.3334 | 51,929 | -0.01(-1.94%) |
Nov 14, 2022 | 0.3200 | 0.3402 | 0.3200 | 0.3400 | 29,618 | -0.00(-0.50%) |
Nov 11, 2022 | 0.3475 | 0.3799 | 0.3320 | 0.3417 | 34,363 | +0.01(+2.09%) |
Nov 10, 2022 | 0.3135 | 0.4100 | 0.3135 | 0.3347 | 56,368 | +0.01(+4.59%) |
Nov 09, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 43,603 | -0.02(-5.60%) |
Nov 08, 2022 | 0.3200 | 0.3523 | 0.3200 | 0.3390 | 67,694 | +0.00(+0.00%) |
Nov 07, 2022 | 0.3800 | 0.3900 | 0.3302 | 0.3390 | 77,679 | -0.03(-8.43%) |
Nov 04, 2022 | 0.3935 | 0.4048 | 0.3700 | 0.3702 | 44,836 | -0.00(-1.23%) |
Nov 03, 2022 | 0.3975 | 0.3975 | 0.3700 | 0.3748 | 15,240 | -0.03(-6.30%) |
Nov 02, 2022 | 0.4050 | 0.4050 | 0.3901 | 0.4000 | 6,522 | +0.00(+0.25%) |