Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.1526 | 0.1600 | 0.1500 | 0.1587 | 196,603 | +0.00(+2.52%) |
Feb 27, 2023 | 0.1550 | 0.1600 | 0.1500 | 0.1548 | 302,628 | -0.01(-3.25%) |
Feb 24, 2023 | 0.1674 | 0.1937 | 0.1600 | 0.1600 | 242,050 | -0.01(-7.08%) |
Feb 23, 2023 | 0.1600 | 0.1849 | 0.1600 | 0.1722 | 55,519 | +0.01(+4.87%) |
Feb 22, 2023 | 0.1743 | 0.1785 | 0.1642 | 0.1642 | 63,092 | -0.01(-3.35%) |
Feb 21, 2023 | 0.1744 | 0.1891 | 0.1699 | 0.1699 | 199,275 | -0.01(-4.82%) |
Feb 17, 2023 | 0.1700 | 0.1785 | 0.1661 | 0.1785 | 114,212 | +0.01(+3.06%) |
Feb 16, 2023 | 0.1640 | 0.1785 | 0.1634 | 0.1732 | 76,189 | +0.00(+0.46%) |
Feb 15, 2023 | 0.1785 | 0.1785 | 0.1680 | 0.1724 | 79,987 | +0.01(+3.86%) |
Feb 14, 2023 | 0.1724 | 0.1750 | 0.1658 | 0.1660 | 63,975 | -0.01(-3.77%) |
Feb 13, 2023 | 0.1722 | 0.1785 | 0.1649 | 0.1725 | 123,658 | -0.01(-3.36%) |
Feb 10, 2023 | 0.1750 | 0.1785 | 0.1700 | 0.1785 | 66,891 | +0.01(+4.39%) |
Feb 09, 2023 | 0.1730 | 0.1750 | 0.1710 | 0.1710 | 64,011 | -0.00(-1.27%) |
Feb 08, 2023 | 0.1794 | 0.1794 | 0.1711 | 0.1732 | 43,965 | +0.00(+0.29%) |
Feb 07, 2023 | 0.1746 | 0.1761 | 0.1710 | 0.1727 | 156,335 | +0.00(+0.12%) |
Feb 06, 2023 | 0.1750 | 0.1850 | 0.1596 | 0.1725 | 167,418 | -0.01(-4.70%) |
Feb 03, 2023 | 0.1885 | 0.1979 | 0.1776 | 0.1810 | 149,017 | -0.01(-3.93%) |
Feb 02, 2023 | 0.1870 | 0.2100 | 0.1792 | 0.1884 | 129,722 | -0.01(-3.53%) |
Feb 01, 2023 | 0.1700 | 0.1953 | 0.1700 | 0.1953 | 108,947 | +0.02(+10.53%) |
Jan 31, 2023 | 0.2024 | 0.2025 | 0.1767 | 0.1767 | 105,708 | -0.01(-5.66%) |
Jan 30, 2023 | 0.1850 | 0.1964 | 0.1794 | 0.1873 | 73,866 | -0.00(-1.42%) |
Jan 27, 2023 | 0.1795 | 0.2070 | 0.1795 | 0.1900 | 51,250 | -0.00(-0.63%) |
Jan 26, 2023 | 0.2140 | 0.2182 | 0.1912 | 0.1912 | 98,496 | -0.01(-5.16%) |
Jan 25, 2023 | 0.1945 | 0.2152 | 0.1945 | 0.2016 | 81,486 | -0.01(-3.95%) |
Jan 24, 2023 | 0.2155 | 0.2155 | 0.2012 | 0.2099 | 17,925 | -0.01(-2.51%) |
Jan 23, 2023 | 0.2189 | 0.2189 | 0.2025 | 0.2153 | 53,713 | +0.00(+1.56%) |
Jan 20, 2023 | 0.2319 | 0.2319 | 0.2032 | 0.2120 | 118,417 | -0.01(-2.66%) |
Jan 19, 2023 | 0.1755 | 0.2259 | 0.1738 | 0.2178 | 184,323 | +0.04(+21.00%) |
Jan 18, 2023 | 0.1755 | 0.1805 | 0.1675 | 0.1800 | 407,860 | +0.00(+1.41%) |
Jan 17, 2023 | 0.1860 | 0.1860 | 0.1700 | 0.1775 | 91,713 | -0.00(-1.28%) |
Jan 13, 2023 | 0.1800 | 0.1800 | 0.1760 | 0.1798 | 112,171 | -0.00(-0.28%) |
Jan 12, 2023 | 0.1900 | 0.1999 | 0.1783 | 0.1803 | 65,034 | -0.00(-0.06%) |
Jan 11, 2023 | 0.2000 | 0.2013 | 0.1786 | 0.1804 | 167,372 | -0.01(-7.06%) |
Jan 10, 2023 | 0.1880 | 0.1996 | 0.1870 | 0.1941 | 154,805 | -0.00(-2.41%) |
Jan 09, 2023 | 0.1901 | 0.1997 | 0.1900 | 0.1989 | 167,299 | +0.01(+4.14%) |
Jan 06, 2023 | 0.1821 | 0.1944 | 0.1821 | 0.1910 | 111,541 | -0.00(-0.93%) |
Jan 05, 2023 | 0.1820 | 0.1928 | 0.1784 | 0.1928 | 151,645 | +0.01(+4.22%) |
Jan 04, 2023 | 0.1910 | 0.1910 | 0.1850 | 0.1850 | 239,812 | -0.00(-2.53%) |
Jan 03, 2023 | 0.1928 | 0.2000 | 0.1850 | 0.1898 | 147,605 | -0.00(-1.81%) |
Dec 30, 2022 | 0.2000 | 0.2089 | 0.1905 | 0.1933 | 216,110 | -0.02(-7.51%) |
Dec 29, 2022 | 0.2021 | 0.2109 | 0.2000 | 0.2090 | 195,598 | +0.01(+6.74%) |
Dec 28, 2022 | 0.1900 | 0.1997 | 0.1900 | 0.1958 | 189,031 | +0.01(+3.05%) |
Dec 27, 2022 | 0.1810 | 0.1909 | 0.1756 | 0.1900 | 327,777 | +0.01(+4.68%) |
Dec 23, 2022 | 0.1650 | 0.1855 | 0.1650 | 0.1815 | 74,675 | -0.00(-0.98%) |
Dec 22, 2022 | 0.1815 | 0.1855 | 0.1791 | 0.1833 | 50,405 | +0.00(+1.27%) |
Dec 21, 2022 | 0.1875 | 0.1945 | 0.1810 | 0.1810 | 127,404 | -0.01(-3.47%) |
Dec 20, 2022 | 0.1810 | 0.1920 | 0.1798 | 0.1875 | 73,892 | +0.01(+4.17%) |
Dec 19, 2022 | 0.1927 | 0.1945 | 0.1756 | 0.1800 | 157,909 | -0.01(-4.71%) |
Dec 16, 2022 | 0.1908 | 0.1910 | 0.1820 | 0.1889 | 110,095 | +0.00(+0.00%) |
Dec 15, 2022 | 0.1953 | 0.2020 | 0.1889 | 0.1889 | 184,375 | -0.01(-3.38%) |
Dec 14, 2022 | 0.1960 | 0.2001 | 0.1934 | 0.1955 | 76,080 | -0.00(-2.30%) |
Dec 13, 2022 | 0.1986 | 0.2011 | 0.1966 | 0.2001 | 154,399 | +0.01(+4.11%) |
Dec 12, 2022 | 0.1995 | 0.2000 | 0.1900 | 0.1922 | 99,538 | -0.00(-2.44%) |
Dec 09, 2022 | 0.1950 | 0.1988 | 0.1910 | 0.1970 | 69,798 | +0.00(+0.25%) |
Dec 08, 2022 | 0.1931 | 0.1968 | 0.1903 | 0.1965 | 108,168 | +0.01(+3.04%) |
Dec 07, 2022 | 0.1848 | 0.2042 | 0.1840 | 0.1907 | 176,511 | -0.00(-1.09%) |
Dec 06, 2022 | 0.2000 | 0.2074 | 0.1872 | 0.1928 | 61,060 | -0.01(-4.55%) |
Dec 05, 2022 | 0.2119 | 0.2119 | 0.2000 | 0.2020 | 137,189 | -0.01(-2.88%) |
Dec 02, 2022 | 0.2050 | 0.2229 | 0.2000 | 0.2080 | 160,600 | +0.00(+1.56%) |