Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2022 | 0.7100 | 0.7300 | 0.6503 | 0.6789 | 172,356 | -0.00(-0.15%) |
Oct 31, 2022 | 0.6900 | 0.7090 | 0.6500 | 0.6799 | 572,637 | -0.05(-6.94%) |
Oct 28, 2022 | 0.7200 | 0.7982 | 0.7100 | 0.7306 | 362,385 | -0.05(-6.81%) |
Oct 27, 2022 | 0.8600 | 0.8699 | 0.7505 | 0.7840 | 628,332 | -0.10(-11.71%) |
Oct 26, 2022 | 0.9000 | 0.9498 | 0.8500 | 0.8880 | 93,053 | -0.01(-1.33%) |
Oct 25, 2022 | 0.9447 | 0.9500 | 0.8202 | 0.9000 | 247,759 | -0.05(-5.33%) |
Oct 24, 2022 | 1.040 | 1.040 | 0.9507 | 0.9507 | 170,652 | -0.08(-7.70%) |
Oct 21, 2022 | 1.040 | 1.050 | 0.9901 | 1.030 | 58,280 | +0.01(+0.98%) |
Oct 20, 2022 | 1.000 | 1.040 | 0.9884 | 1.020 | 216,885 | -0.01(-0.97%) |
Oct 19, 2022 | 1.000 | 1.050 | 0.9800 | 1.030 | 231,955 | +0.03(+3.00%) |
Oct 18, 2022 | 1.020 | 1.050 | 0.9700 | 1.000 | 232,609 | -0.03(-2.91%) |
Oct 17, 2022 | 0.9900 | 1.050 | 0.9611 | 1.030 | 130,869 | +0.05(+5.08%) |
Oct 14, 2022 | 1.000 | 1.010 | 0.9800 | 0.9802 | 651,694 | -0.08(-7.53%) |
Oct 13, 2022 | 0.9900 | 1.060 | 0.9300 | 1.060 | 169,643 | +0.07(+7.07%) |
Oct 12, 2022 | 1.030 | 1.040 | 0.9888 | 0.9900 | 216,824 | -0.06(-5.71%) |
Oct 11, 2022 | 1.010 | 1.080 | 1.000 | 1.050 | 371,720 | -0.07(-6.25%) |
Oct 10, 2022 | 1.050 | 1.150 | 0.9853 | 1.120 | 816,694 | +0.03(+2.74%) |
Oct 07, 2022 | 1.030 | 1.170 | 0.9497 | 1.090 | 294,959 | +0.03(+2.84%) |
Oct 06, 2022 | 1.110 | 1.150 | 1.040 | 1.060 | 135,902 | -0.07(-6.19%) |
Oct 05, 2022 | 1.150 | 1.150 | 1.070 | 1.130 | 327,393 | -0.01(-0.88%) |
Oct 04, 2022 | 1.140 | 1.150 | 1.010 | 1.140 | 370,266 | +0.08(+7.55%) |