Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4930 | 0.5200 | 0.4681 | 0.5131 | 115,807 | +0.02(+4.71%) |
Jan 30, 2023 | 0.5300 | 0.5500 | 0.4500 | 0.4900 | 178,562 | -0.02(-3.71%) |
Jan 27, 2023 | 0.5036 | 0.5100 | 0.4800 | 0.5089 | 210,598 | +0.03(+5.67%) |
Jan 26, 2023 | 0.5000 | 0.5300 | 0.4555 | 0.4816 | 130,222 | -0.01(-1.43%) |
Jan 25, 2023 | 0.4900 | 0.5400 | 0.4810 | 0.4886 | 100,202 | -0.01(-2.28%) |
Jan 24, 2023 | 0.5100 | 0.5400 | 0.4901 | 0.5000 | 228,829 | -0.01(-2.42%) |
Jan 23, 2023 | 0.4600 | 0.5187 | 0.4600 | 0.5124 | 318,378 | +0.04(+9.30%) |
Jan 20, 2023 | 0.4470 | 0.4700 | 0.4400 | 0.4688 | 157,715 | +0.02(+3.79%) |
Jan 19, 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4517 | 90,393 | -0.01(-2.38%) |
Jan 18, 2023 | 0.4700 | 0.4900 | 0.4501 | 0.4627 | 187,354 | -0.01(-1.55%) |
Jan 17, 2023 | 0.4740 | 0.4748 | 0.4350 | 0.4700 | 231,333 | +0.02(+4.44%) |
Jan 13, 2023 | 0.4200 | 0.4696 | 0.4200 | 0.4500 | 320,984 | +0.01(+2.60%) |
Jan 12, 2023 | 0.4339 | 0.4447 | 0.4001 | 0.4386 | 319,132 | +0.02(+5.18%) |
Jan 11, 2023 | 0.4300 | 0.4700 | 0.4010 | 0.4170 | 590,385 | +0.02(+4.25%) |
Jan 10, 2023 | 0.3878 | 0.4300 | 0.3700 | 0.4000 | 564,040 | +0.00(+0.05%) |
Jan 09, 2023 | 0.4600 | 0.4900 | 0.3668 | 0.3998 | 1,260,723 | -0.10(-20.04%) |
Jan 06, 2023 | 0.5400 | 0.6701 | 0.4513 | 0.5000 | 2,891,600 | -0.05(-9.35%) |
Jan 05, 2023 | 0.6200 | 0.6599 | 0.5380 | 0.5516 | 2,218,238 | -0.12(-17.67%) |
Jan 04, 2023 | 0.4750 | 0.7400 | 0.4700 | 0.6700 | 3,159,540 | +0.22(+50.22%) |
Jan 03, 2023 | 0.4462 | 0.4800 | 0.4000 | 0.4460 | 212,804 | +0.02(+4.30%) |
Dec 30, 2022 | 0.4100 | 0.4399 | 0.3911 | 0.4276 | 131,888 | +0.02(+4.27%) |
Dec 29, 2022 | 0.4258 | 0.4305 | 0.3600 | 0.4101 | 256,692 | -0.01(-2.33%) |
Dec 28, 2022 | 0.4600 | 0.4600 | 0.4000 | 0.4199 | 82,116 | -0.00(-0.02%) |
Dec 27, 2022 | 0.4200 | 0.4300 | 0.3800 | 0.4200 | 62,451 | +0.00(+0.02%) |
Dec 23, 2022 | 0.4102 | 0.4300 | 0.4000 | 0.4199 | 84,045 | +0.02(+4.97%) |
Dec 22, 2022 | 0.4225 | 0.4225 | 0.3600 | 0.4000 | 73,266 | +0.01(+1.42%) |
Dec 21, 2022 | 0.3600 | 0.4109 | 0.3600 | 0.3944 | 142,800 | +0.01(+3.79%) |
Dec 20, 2022 | 0.4095 | 0.4095 | 0.3600 | 0.3800 | 266,319 | -0.01(-2.66%) |
Dec 19, 2022 | 0.4200 | 0.4299 | 0.3904 | 0.3904 | 68,350 | -0.01(-3.37%) |
Dec 16, 2022 | 0.4000 | 0.4200 | 0.3831 | 0.4040 | 42,922 | +0.00(+1.00%) |
Dec 15, 2022 | 0.4499 | 0.4584 | 0.3800 | 0.4000 | 150,147 | -0.03(-6.15%) |
Dec 14, 2022 | 0.4598 | 0.4700 | 0.4201 | 0.4262 | 59,667 | -0.00(-0.88%) |
Dec 13, 2022 | 0.4400 | 0.4601 | 0.4210 | 0.4300 | 89,475 | -0.01(-2.27%) |
Dec 12, 2022 | 0.4410 | 0.4600 | 0.4127 | 0.4400 | 123,485 | +0.02(+4.56%) |
Dec 09, 2022 | 0.3800 | 0.4260 | 0.3800 | 0.4208 | 111,371 | +0.03(+7.90%) |
Dec 08, 2022 | 0.4132 | 0.4132 | 0.3840 | 0.3900 | 44,798 | -0.00(-0.91%) |
Dec 07, 2022 | 0.4000 | 0.4338 | 0.3800 | 0.3936 | 68,179 | +0.00(+0.90%) |
Dec 06, 2022 | 0.4300 | 0.4442 | 0.3901 | 0.3901 | 47,250 | -0.04(-9.30%) |
Dec 05, 2022 | 0.4415 | 0.4494 | 0.4300 | 0.4301 | 41,532 | -0.01(-1.83%) |
Dec 02, 2022 | 0.4399 | 0.4410 | 0.4300 | 0.4381 | 21,532 | +0.00(+0.69%) |
Dec 01, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4351 | 59,168 | +0.02(+3.64%) |
Nov 30, 2022 | 0.4341 | 0.4400 | 0.4001 | 0.4198 | 50,577 | +0.01(+1.70%) |
Nov 29, 2022 | 0.4600 | 0.4600 | 0.3850 | 0.4128 | 103,184 | -0.03(-5.93%) |
Nov 28, 2022 | 0.4800 | 0.4800 | 0.4388 | 0.4388 | 87,499 | -0.03(-6.68%) |
Nov 25, 2022 | 0.4600 | 0.4890 | 0.4600 | 0.4702 | 53,184 | -0.00(-0.13%) |
Nov 23, 2022 | 0.5075 | 0.5075 | 0.4650 | 0.4708 | 51,866 | -0.02(-4.89%) |
Nov 22, 2022 | 0.5440 | 0.5440 | 0.4950 | 0.4950 | 28,009 | -0.01(-1.08%) |
Nov 21, 2022 | 0.5460 | 0.5600 | 0.5001 | 0.5004 | 41,558 | -0.02(-3.77%) |
Nov 18, 2022 | 0.5141 | 0.5758 | 0.5000 | 0.5200 | 66,874 | -0.01(-1.89%) |
Nov 17, 2022 | 0.5600 | 0.5600 | 0.5000 | 0.5300 | 131,128 | -0.01(-1.85%) |
Nov 16, 2022 | 0.5513 | 0.5638 | 0.5300 | 0.5400 | 100,251 | -0.01(-2.01%) |
Nov 15, 2022 | 0.5000 | 0.5670 | 0.5000 | 0.5511 | 166,625 | +0.05(+10.22%) |
Nov 14, 2022 | 0.5293 | 0.5900 | 0.4949 | 0.5000 | 168,346 | -0.04(-7.42%) |
Nov 11, 2022 | 0.4838 | 0.5500 | 0.4838 | 0.5401 | 179,838 | +0.05(+11.29%) |
Nov 10, 2022 | 0.4850 | 0.5200 | 0.4613 | 0.4853 | 174,816 | -0.02(-4.82%) |
Nov 09, 2022 | 0.4756 | 0.5099 | 0.4700 | 0.5099 | 115,628 | +0.02(+3.22%) |
Nov 08, 2022 | 0.5000 | 0.5132 | 0.4701 | 0.4940 | 61,415 | +0.00(+0.80%) |
Nov 07, 2022 | 0.5400 | 0.5485 | 0.4710 | 0.4901 | 241,994 | -0.04(-7.53%) |
Nov 04, 2022 | 0.5500 | 0.5605 | 0.5168 | 0.5300 | 117,041 | +0.00(+0.00%) |
Nov 03, 2022 | 0.6100 | 0.6200 | 0.4800 | 0.5300 | 270,950 | -0.07(-11.10%) |
Nov 02, 2022 | 0.5900 | 0.6100 | 0.5801 | 0.5962 | 77,966 | -0.00(-0.63%) |