Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.3601 | 0.3826 | 0.3530 | 0.3700 | 68,143 | -0.00(-1.07%) |
Nov 29, 2022 | 0.3698 | 0.3939 | 0.3615 | 0.3740 | 80,254 | -0.00(-1.24%) |
Nov 28, 2022 | 0.3899 | 0.4299 | 0.3536 | 0.3787 | 40,000 | -0.01(-1.33%) |
Nov 25, 2022 | 0.4087 | 0.4486 | 0.3527 | 0.3838 | 115,658 | -0.03(-6.32%) |
Nov 23, 2022 | 0.4312 | 0.4521 | 0.4000 | 0.4097 | 55,235 | -0.03(-7.83%) |
Nov 22, 2022 | 0.4600 | 0.4755 | 0.4001 | 0.4445 | 165,775 | -0.01(-1.22%) |
Nov 21, 2022 | 0.4200 | 0.4950 | 0.4200 | 0.4500 | 283,144 | +0.06(+15.36%) |
Nov 18, 2022 | 0.3827 | 0.3984 | 0.3519 | 0.3901 | 51,380 | +0.02(+6.82%) |
Nov 17, 2022 | 0.4172 | 0.4268 | 0.3584 | 0.3652 | 96,353 | -0.06(-15.09%) |
Nov 16, 2022 | 0.5499 | 0.5499 | 0.4200 | 0.4301 | 130,776 | -0.08(-15.50%) |
Nov 15, 2022 | 0.4683 | 0.5499 | 0.3900 | 0.5090 | 310,781 | +0.15(+40.03%) |
Nov 14, 2022 | 0.4000 | 0.4207 | 0.3393 | 0.3635 | 198,619 | +0.02(+5.36%) |
Nov 11, 2022 | 0.2856 | 0.3620 | 0.2675 | 0.3450 | 274,902 | +0.06(+22.69%) |
Nov 10, 2022 | 0.2748 | 0.2812 | 0.2555 | 0.2812 | 63,426 | +0.03(+10.88%) |
Nov 09, 2022 | 0.2583 | 0.2729 | 0.2481 | 0.2536 | 104,203 | -0.01(-4.77%) |
Nov 08, 2022 | 0.2599 | 0.2700 | 0.2450 | 0.2663 | 528,217 | +0.01(+5.59%) |
Nov 07, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2522 | 216,028 | -0.00(-1.91%) |
Nov 04, 2022 | 0.2700 | 0.2700 | 0.2450 | 0.2571 | 143,106 | +0.01(+2.80%) |
Nov 03, 2022 | 0.3100 | 0.3200 | 0.2498 | 0.2501 | 424,700 | -0.06(-19.32%) |
Nov 02, 2022 | 0.3877 | 0.3020 | 0.3100 | 157,477 | -0.08(-20.53%) | |
Nov 01, 2022 | 0.3824 | 0.4100 | 0.3700 | 0.3901 | 61,340 | +0.02(+4.67%) |
Oct 31, 2022 | 0.3681 | 0.4100 | 0.3435 | 0.3727 | 90,199 | +0.00(+1.00%) |
Oct 28, 2022 | 0.4114 | 0.4114 | 0.3434 | 0.3690 | 91,692 | -0.02(-5.41%) |
Oct 27, 2022 | 0.4600 | 0.4600 | 0.3895 | 0.3901 | 198,020 | -0.05(-12.06%) |
Oct 26, 2022 | 0.5199 | 0.5200 | 0.3967 | 0.4436 | 165,257 | -0.06(-11.28%) |
Oct 25, 2022 | 0.5200 | 0.5292 | 0.4901 | 0.5000 | 76,662 | -0.00(-0.16%) |
Oct 24, 2022 | 0.5199 | 0.5200 | 0.4705 | 0.5008 | 15,610 | -0.01(-1.82%) |
Oct 21, 2022 | 0.5750 | 0.5750 | 0.5065 | 0.5101 | 116,099 | -0.06(-9.94%) |
Oct 20, 2022 | 0.5500 | 0.6489 | 0.5411 | 0.5664 | 154,522 | +0.03(+4.83%) |
Oct 19, 2022 | 0.7511 | 0.8273 | 0.5200 | 0.5403 | 203,032 | -0.25(-32.05%) |
Oct 18, 2022 | 0.8600 | 0.8677 | 0.7950 | 0.7952 | 35,627 | +0.00(+0.35%) |
Oct 17, 2022 | 1.000 | 1.000 | 0.7502 | 0.7924 | 90,208 | -0.11(-12.20%) |
Oct 14, 2022 | 1.040 | 1.040 | 0.9000 | 0.9025 | 54,430 | -0.06(-5.80%) |
Oct 13, 2022 | 1.040 | 1.070 | 0.9122 | 0.9581 | 19,955 | +0.01(+0.86%) |
Oct 12, 2022 | 1.040 | 1.040 | 0.9001 | 0.9499 | 11,615 | -0.03(-3.07%) |
Oct 11, 2022 | 1.140 | 1.140 | 0.9600 | 0.9800 | 19,232 | -0.10(-9.26%) |
Oct 10, 2022 | 1.140 | 1.150 | 1.020 | 1.080 | 32,316 | +0.00(+0.00%) |
Oct 07, 2022 | 1.090 | 1.090 | 1.040 | 1.080 | 30,693 | -0.04(-3.57%) |
Oct 06, 2022 | 1.150 | 1.190 | 1.050 | 1.120 | 162,891 | -0.08(-6.67%) |
Oct 05, 2022 | 1.110 | 1.300 | 1.090 | 1.200 | 94,695 | +0.06(+5.26%) |
Oct 04, 2022 | 1.100 | 1.200 | 1.100 | 1.140 | 25,958 | +0.01(+0.88%) |
Oct 03, 2022 | 1.140 | 1.159 | 1.060 | 1.130 | 29,915 | +0.05(+4.63%) |
Sep 30, 2022 | 1.130 | 1.160 | 1.050 | 1.080 | 44,658 | +0.00(+0.00%) |
Sep 29, 2022 | 1.150 | 1.150 | 1.050 | 1.080 | 99,979 | -0.05(-4.42%) |
Sep 28, 2022 | 1.080 | 1.140 | 1.040 | 1.130 | 27,929 | +0.04(+3.67%) |
Sep 27, 2022 | 1.090 | 1.135 | 1.080 | 1.090 | 12,565 | -0.03(-2.68%) |
Sep 26, 2022 | 1.080 | 1.160 | 1.050 | 1.120 | 36,128 | +0.01(+0.90%) |
Sep 23, 2022 | 1.160 | 1.160 | 1.080 | 1.110 | 56,025 | -0.04(-3.48%) |
Sep 22, 2022 | 1.050 | 1.210 | 1.020 | 1.150 | 720,554 | +0.08(+7.48%) |
Sep 21, 2022 | 1.090 | 1.100 | 1.020 | 1.070 | 357,710 | -0.05(-4.46%) |
Sep 20, 2022 | 1.090 | 1.160 | 1.050 | 1.120 | 330,329 | +0.00(+0.00%) |
Sep 19, 2022 | 1.100 | 1.210 | 1.060 | 1.120 | 245,957 | -0.01(-0.88%) |
Sep 16, 2022 | 1.130 | 1.240 | 1.050 | 1.130 | 1,053,927 | -0.02(-1.74%) |
Sep 15, 2022 | 1.160 | 1.220 | 1.100 | 1.150 | 307,339 | -0.04(-3.36%) |
Sep 14, 2022 | 1.200 | 1.250 | 1.110 | 1.190 | 198,945 | +0.08(+7.21%) |
Sep 13, 2022 | 1.190 | 1.190 | 1.080 | 1.110 | 51,036 | -0.09(-7.50%) |
Sep 12, 2022 | 1.240 | 1.240 | 1.130 | 1.200 | 50,726 | -0.01(-0.83%) |
Sep 09, 2022 | 1.150 | 1.300 | 1.140 | 1.210 | 85,790 | +0.05(+4.31%) |
Sep 08, 2022 | 1.170 | 1.210 | 1.100 | 1.160 | 87,459 | -0.05(-4.13%) |
Sep 07, 2022 | 1.160 | 1.240 | 1.120 | 1.210 | 39,035 | +0.08(+7.08%) |
Sep 06, 2022 | 1.220 | 1.250 | 1.130 | 1.130 | 124,416 | -0.07(-5.83%) |
Sep 02, 2022 | 1.120 | 1.260 | 1.116 | 1.200 | 43,618 | -0.01(-0.83%) |