Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.9132 | 0.9600 | 0.7821 | 0.9001 | 360,572 | +0.18(+25.01%) |
Jan 30, 2023 | 0.6200 | 0.7200 | 0.6200 | 0.7200 | 27,030 | +0.13(+21.83%) |
Jan 27, 2023 | 0.5900 | 0.6410 | 0.5172 | 0.5910 | 38,817 | +0.02(+3.59%) |
Jan 26, 2023 | 0.5600 | 0.5900 | 0.5401 | 0.5705 | 16,088 | +0.03(+4.68%) |
Jan 25, 2023 | 0.5000 | 0.6414 | 0.5000 | 0.5450 | 28,460 | +0.02(+4.59%) |
Jan 24, 2023 | 0.5300 | 0.5541 | 0.5066 | 0.5211 | 5,895 | -0.05(-8.79%) |
Jan 23, 2023 | 0.6000 | 0.6551 | 0.5510 | 0.5713 | 34,821 | -0.03(-4.78%) |
Jan 20, 2023 | 0.6000 | 0.6300 | 0.5549 | 0.6000 | 51,719 | +0.04(+7.89%) |
Jan 19, 2023 | 0.5900 | 0.6095 | 0.5561 | 0.5561 | 4,707 | +0.01(+1.11%) |
Jan 18, 2023 | 0.5800 | 0.6000 | 0.5210 | 0.5500 | 49,888 | +0.02(+3.95%) |
Jan 17, 2023 | 0.5250 | 0.5700 | 0.5012 | 0.5291 | 49,090 | +0.03(+6.89%) |
Jan 13, 2023 | 0.4950 | 0.5350 | 0.4801 | 0.4950 | 30,193 | -0.00(-0.56%) |
Jan 12, 2023 | 0.4610 | 0.5293 | 0.4610 | 0.4978 | 27,034 | -0.01(-2.39%) |
Jan 11, 2023 | 0.4613 | 0.5300 | 0.4527 | 0.5100 | 218,696 | +0.10(+22.89%) |
Jan 10, 2023 | 0.4199 | 0.4200 | 0.3900 | 0.4150 | 13,649 | -0.01(-1.19%) |
Jan 09, 2023 | 0.3924 | 0.4200 | 0.3924 | 0.4200 | 7,604 | +0.03(+7.06%) |
Jan 06, 2023 | 0.3860 | 0.4200 | 0.3574 | 0.3923 | 71,769 | +0.03(+8.64%) |
Jan 05, 2023 | 0.3600 | 0.4500 | 0.3600 | 0.3611 | 11,965 | +0.00(+0.31%) |
Jan 04, 2023 | 0.3409 | 0.3600 | 0.3409 | 0.3600 | 13,812 | +0.02(+5.48%) |
Jan 03, 2023 | 0.3310 | 0.3510 | 0.3310 | 0.3413 | 12,949 | +0.01(+3.39%) |
Dec 30, 2022 | 0.3400 | 0.3706 | 0.3300 | 0.3301 | 29,036 | +0.00(+0.00%) |
Dec 29, 2022 | 0.3303 | 0.3600 | 0.3300 | 0.3301 | 1,925 | +0.00(+0.00%) |
Dec 28, 2022 | 0.3251 | 0.3931 | 0.3251 | 0.3301 | 9,920 | -0.05(-14.26%) |
Dec 27, 2022 | 0.4225 | 0.4225 | 0.3451 | 0.3850 | 7,798 | -0.01(-3.73%) |
Dec 23, 2022 | 0.3750 | 0.4000 | 0.3000 | 0.3999 | 761,835 | +0.02(+5.24%) |
Dec 22, 2022 | 0.3909 | 0.3917 | 0.3650 | 0.3800 | 12,710 | -0.01(-2.99%) |
Dec 21, 2022 | 0.3838 | 0.4000 | 0.3650 | 0.3917 | 33,696 | -0.01(-1.46%) |
Dec 20, 2022 | 0.4280 | 0.4283 | 0.3651 | 0.3975 | 39,016 | -0.01(-3.05%) |
Dec 19, 2022 | 0.4600 | 0.4701 | 0.4100 | 0.4100 | 141,430 | -0.09(-18.02%) |
Dec 16, 2022 | 0.5273 | 0.5273 | 0.5001 | 0.5001 | 1,870 | +0.00(+0.02%) |
Dec 15, 2022 | 0.4980 | 0.5399 | 0.4650 | 0.5000 | 6,303 | +0.00(+0.24%) |
Dec 14, 2022 | 0.4889 | 0.4989 | 0.4701 | 0.4988 | 4,914 | -0.00(-0.02%) |
Dec 13, 2022 | 0.5500 | 0.5570 | 0.4989 | 0.4989 | 41,219 | -0.06(-10.91%) |
Dec 12, 2022 | 0.5400 | 0.5600 | 0.5301 | 0.5600 | 22,257 | -0.02(-3.88%) |
Dec 09, 2022 | 0.5550 | 0.5826 | 0.5550 | 0.5826 | 690 | +0.03(+5.45%) |
Dec 08, 2022 | 0.6200 | 0.6200 | 0.5461 | 0.5525 | 19,522 | -0.05(-8.68%) |
Dec 07, 2022 | 0.6400 | 0.6400 | 0.5774 | 0.6050 | 46,042 | +0.05(+8.06%) |
Dec 06, 2022 | 0.5599 | 0.5599 | 0.5599 | 0.5599 | 202 | -0.03(-5.37%) |
Dec 05, 2022 | 0.5801 | 0.6200 | 0.5801 | 0.5917 | 1,440 | +0.02(+3.53%) |
Dec 02, 2022 | 0.5613 | 0.5715 | 0.5613 | 0.5715 | 627 | -0.03(-4.75%) |
Dec 01, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 774 | -0.00(-0.02%) |
Nov 30, 2022 | 0.5450 | 0.6001 | 0.5450 | 0.6001 | 8,224 | -0.01(-0.84%) |
Nov 29, 2022 | 0.6052 | 0.6052 | 0.6052 | 0.6052 | 1,256 | +0.00(+0.43%) |
Nov 28, 2022 | 0.6300 | 0.6388 | 0.6011 | 0.6026 | 89,413 | -0.01(-2.02%) |
Nov 25, 2022 | 0.5610 | 0.6150 | 0.5610 | 0.6150 | 1,230 | +0.01(+1.65%) |
Nov 23, 2022 | 0.6281 | 0.6281 | 0.6050 | 0.6050 | 766 | +0.00(+0.00%) |
Nov 22, 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6050 | 45,356 | -0.05(-6.92%) |
Nov 21, 2022 | 0.6400 | 0.6599 | 0.6395 | 0.6500 | 18,811 | +0.01(+1.64%) |
Nov 18, 2022 | 0.7250 | 0.7250 | 0.6006 | 0.6395 | 20,320 | -0.03(-4.48%) |
Nov 17, 2022 | 0.6301 | 0.6695 | 0.6301 | 0.6695 | 1,922 | +0.04(+6.27%) |
Nov 16, 2022 | 0.6501 | 0.6501 | 0.6300 | 0.6300 | 14,255 | -0.02(-3.08%) |
Nov 15, 2022 | 0.6700 | 0.6732 | 0.6500 | 0.6500 | 24,494 | +0.01(+1.82%) |
Nov 14, 2022 | 0.6622 | 0.6697 | 0.6200 | 0.6384 | 37,383 | +0.02(+2.95%) |
Nov 11, 2022 | 0.6791 | 0.6791 | 0.6102 | 0.6201 | 6,619 | +0.04(+6.16%) |
Nov 10, 2022 | 0.6097 | 0.6300 | 0.5611 | 0.5841 | 96,351 | -0.02(-2.65%) |
Nov 09, 2022 | 0.5610 | 0.6100 | 0.5610 | 0.6000 | 36,045 | +0.01(+0.84%) |
Nov 08, 2022 | 0.5610 | 0.6700 | 0.5610 | 0.5950 | 103,803 | -0.01(-0.83%) |
Nov 07, 2022 | 0.6800 | 0.6800 | 0.5665 | 0.6000 | 30,898 | -0.08(-12.40%) |
Nov 04, 2022 | 0.6750 | 0.7000 | 0.6517 | 0.6849 | 11,878 | +0.03(+5.35%) |
Nov 03, 2022 | 0.6400 | 0.6700 | 0.6400 | 0.6501 | 1,512 | +0.00(+0.02%) |
Nov 02, 2022 | 0.6401 | 0.6899 | 0.6401 | 0.6500 | 2,562 | -0.06(-8.45%) |