Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4800 | 0.6300 | 0.4752 | 0.5000 | 1,388,548 | +0.03(+5.69%) |
Jan 30, 2023 | 0.4790 | 0.4800 | 0.4686 | 0.4731 | 66,268 | -0.02(-3.23%) |
Jan 27, 2023 | 0.5000 | 0.5000 | 0.4847 | 0.4889 | 57,972 | -0.01(-2.22%) |
Jan 26, 2023 | 0.5100 | 0.5101 | 0.4800 | 0.5000 | 96,362 | -0.01(-1.96%) |
Jan 25, 2023 | 0.4999 | 0.5277 | 0.4612 | 0.5100 | 452,276 | +0.05(+10.80%) |
Jan 24, 2023 | 0.4780 | 0.4799 | 0.4501 | 0.4603 | 45,788 | -0.02(-4.08%) |
Jan 23, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4799 | 58,047 | +0.02(+4.78%) |
Jan 20, 2023 | 0.4500 | 0.4580 | 0.4404 | 0.4580 | 20,310 | +0.02(+5.29%) |
Jan 19, 2023 | 0.4411 | 0.4500 | 0.4300 | 0.4350 | 39,256 | -0.02(-3.33%) |
Jan 18, 2023 | 0.4500 | 0.4770 | 0.4403 | 0.4500 | 32,721 | -0.01(-3.16%) |
Jan 17, 2023 | 0.4700 | 0.4800 | 0.4577 | 0.4647 | 31,751 | +0.01(+2.04%) |
Jan 13, 2023 | 0.4484 | 0.4915 | 0.4122 | 0.4554 | 93,000 | +0.01(+1.20%) |
Jan 12, 2023 | 0.4480 | 0.4588 | 0.4025 | 0.4500 | 38,117 | +0.00(+0.45%) |
Jan 11, 2023 | 0.4500 | 0.4655 | 0.4300 | 0.4480 | 69,720 | +0.00(+0.65%) |
Jan 10, 2023 | 0.4500 | 0.4569 | 0.4250 | 0.4451 | 31,607 | +0.00(+0.02%) |
Jan 09, 2023 | 0.4600 | 0.4700 | 0.4450 | 0.4450 | 33,298 | +0.00(+0.63%) |
Jan 06, 2023 | 0.4200 | 0.4700 | 0.4182 | 0.4422 | 206,021 | +0.02(+5.04%) |
Jan 05, 2023 | 0.4200 | 0.4400 | 0.4003 | 0.4210 | 118,682 | -0.02(-4.30%) |
Jan 04, 2023 | 0.4100 | 0.4400 | 0.4000 | 0.4399 | 40,352 | +0.05(+12.79%) |
Jan 03, 2023 | 0.3890 | 0.4700 | 0.3801 | 0.3900 | 71,210 | +0.01(+2.55%) |
Dec 30, 2022 | 0.3892 | 0.3980 | 0.3700 | 0.3803 | 95,524 | -0.01(-3.72%) |
Dec 29, 2022 | 0.3715 | 0.4188 | 0.3715 | 0.3950 | 118,617 | +0.03(+7.05%) |
Dec 28, 2022 | 0.4000 | 0.4090 | 0.3600 | 0.3690 | 63,829 | -0.05(-12.27%) |
Dec 27, 2022 | 0.4289 | 0.4330 | 0.4005 | 0.4206 | 85,570 | -0.02(-5.27%) |
Dec 23, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4440 | 66,521 | -0.01(-1.57%) |
Dec 22, 2022 | 0.4400 | 0.4991 | 0.4400 | 0.4511 | 52,619 | -0.03(-7.18%) |
Dec 21, 2022 | 0.4999 | 0.4999 | 0.4734 | 0.4860 | 17,420 | -0.00(-0.80%) |
Dec 20, 2022 | 0.5001 | 0.5220 | 0.4600 | 0.4899 | 64,699 | -0.02(-3.94%) |
Dec 19, 2022 | 0.6000 | 0.6000 | 0.4861 | 0.5100 | 194,734 | -0.09(-15.00%) |
Dec 16, 2022 | 0.6000 | 0.6100 | 0.5510 | 0.6000 | 180,664 | -0.00(-0.07%) |
Dec 15, 2022 | 0.6390 | 0.6400 | 0.5900 | 0.6004 | 152,298 | -0.04(-6.17%) |
Dec 14, 2022 | 0.6400 | 0.6649 | 0.6160 | 0.6399 | 77,416 | -0.03(-4.32%) |
Dec 13, 2022 | 0.6659 | 0.6815 | 0.6450 | 0.6688 | 112,353 | -0.01(-1.63%) |
Dec 12, 2022 | 0.6816 | 0.6816 | 0.6300 | 0.6799 | 149,667 | +0.00(+0.00%) |
Dec 09, 2022 | 0.6350 | 0.6900 | 0.6250 | 0.6799 | 330,197 | +0.04(+6.23%) |
Dec 08, 2022 | 0.6208 | 0.6500 | 0.6101 | 0.6400 | 97,773 | +0.00(+0.00%) |
Dec 07, 2022 | 0.6422 | 0.6750 | 0.6014 | 0.6400 | 378,801 | -0.02(-3.34%) |
Dec 06, 2022 | 0.7101 | 0.7150 | 0.6500 | 0.6621 | 151,126 | -0.05(-7.00%) |
Dec 05, 2022 | 0.6845 | 0.7499 | 0.6519 | 0.7119 | 558,390 | +0.05(+7.86%) |
Dec 02, 2022 | 0.6640 | 0.6832 | 0.6430 | 0.6600 | 95,488 | -0.01(-0.75%) |
Dec 01, 2022 | 0.6498 | 0.6650 | 0.6400 | 0.6650 | 79,974 | -0.00(-0.73%) |
Nov 30, 2022 | 0.6583 | 0.6750 | 0.6350 | 0.6699 | 120,974 | +0.01(+1.76%) |
Nov 29, 2022 | 0.6500 | 0.6700 | 0.6300 | 0.6583 | 197,073 | +0.02(+2.84%) |
Nov 28, 2022 | 0.6500 | 0.6798 | 0.6300 | 0.6401 | 153,324 | -0.03(-4.02%) |
Nov 25, 2022 | 0.6798 | 0.6800 | 0.6300 | 0.6669 | 189,289 | -0.01(-1.93%) |
Nov 23, 2022 | 0.7029 | 0.7029 | 0.6501 | 0.6800 | 34,363 | +0.01(+1.58%) |
Nov 22, 2022 | 0.6880 | 0.6880 | 0.6500 | 0.6694 | 43,343 | -0.02(-2.28%) |
Nov 21, 2022 | 0.6500 | 0.6850 | 0.6500 | 0.6850 | 10,814 | +0.01(+2.03%) |
Nov 18, 2022 | 0.6580 | 0.6850 | 0.6500 | 0.6714 | 211,179 | -0.03(-4.79%) |
Nov 17, 2022 | 0.7000 | 0.7200 | 0.6600 | 0.7052 | 298,502 | -0.01(-2.06%) |
Nov 16, 2022 | 0.6900 | 0.7200 | 0.6602 | 0.7200 | 359,338 | -0.01(-1.37%) |
Nov 15, 2022 | 0.6700 | 0.7300 | 0.6600 | 0.7300 | 414,262 | +0.07(+9.96%) |
Nov 14, 2022 | 0.6510 | 0.6776 | 0.6314 | 0.6639 | 501,965 | +0.02(+3.73%) |
Nov 11, 2022 | 0.6200 | 0.6740 | 0.6101 | 0.6400 | 433,762 | +0.00(+0.00%) |
Nov 10, 2022 | 0.6300 | 0.6400 | 0.6050 | 0.6400 | 50,852 | +0.03(+4.92%) |
Nov 09, 2022 | 0.6100 | 0.6385 | 0.5800 | 0.6100 | 214,517 | -0.03(-4.46%) |
Nov 08, 2022 | 0.6000 | 0.6495 | 0.5977 | 0.6385 | 414,279 | +0.02(+2.42%) |
Nov 07, 2022 | 0.6284 | 0.6400 | 0.6070 | 0.6234 | 263,073 | -0.02(-2.59%) |
Nov 04, 2022 | 0.6600 | 0.6730 | 0.6300 | 0.6400 | 296,220 | -0.02(-3.50%) |
Nov 03, 2022 | 0.6863 | 0.6900 | 0.6200 | 0.6632 | 108,081 | -0.01(-1.16%) |
Nov 02, 2022 | 0.6900 | 0.6900 | 0.6502 | 0.6710 | 484,443 | -0.01(-1.16%) |