Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.1225 | 0.1280 | 0.1225 | 0.1280 | 99,301 | +0.00(+3.48%) |
Feb 27, 2023 | 0.1260 | 0.1289 | 0.1225 | 0.1237 | 125,584 | -0.00(-1.83%) |
Feb 24, 2023 | 0.1320 | 0.1320 | 0.1232 | 0.1260 | 139,247 | -0.00(-3.08%) |
Feb 23, 2023 | 0.1320 | 0.1320 | 0.1232 | 0.1300 | 112,551 | +0.01(+4.59%) |
Feb 22, 2023 | 0.1343 | 0.1380 | 0.1242 | 0.1243 | 183,570 | -0.01(-7.45%) |
Feb 21, 2023 | 0.1397 | 0.1397 | 0.1305 | 0.1343 | 219,483 | -0.01(-3.87%) |
Feb 17, 2023 | 0.1303 | 0.1399 | 0.1301 | 0.1397 | 94,898 | +0.00(+1.23%) |
Feb 16, 2023 | 0.1280 | 0.1385 | 0.1280 | 0.1380 | 147,850 | +0.00(+0.95%) |
Feb 15, 2023 | 0.1374 | 0.1374 | 0.1280 | 0.1367 | 130,475 | -0.00(-0.51%) |
Feb 14, 2023 | 0.1350 | 0.1399 | 0.1275 | 0.1374 | 204,967 | +0.01(+7.34%) |
Feb 13, 2023 | 0.1349 | 0.1349 | 0.1280 | 0.1280 | 16,475 | -0.00(-1.54%) |
Feb 10, 2023 | 0.1299 | 0.1350 | 0.1222 | 0.1300 | 133,765 | +0.01(+6.91%) |
Feb 09, 2023 | 0.1275 | 0.1300 | 0.1215 | 0.1216 | 179,866 | -0.00(-3.34%) |
Feb 08, 2023 | 0.1350 | 0.1350 | 0.1254 | 0.1258 | 265,067 | -0.00(-0.16%) |
Feb 07, 2023 | 0.1290 | 0.1350 | 0.1250 | 0.1260 | 169,817 | -0.00(-2.33%) |
Feb 06, 2023 | 0.1261 | 0.1440 | 0.1251 | 0.1290 | 156,250 | -0.01(-4.44%) |
Feb 03, 2023 | 0.1400 | 0.1475 | 0.1350 | 0.1350 | 189,129 | -0.01(-8.47%) |
Feb 02, 2023 | 0.1430 | 0.1497 | 0.1400 | 0.1475 | 121,826 | +0.00(+1.72%) |
Feb 01, 2023 | 0.1498 | 0.1498 | 0.1420 | 0.1450 | 193,953 | -0.00(-1.69%) |
Jan 31, 2023 | 0.1470 | 0.1500 | 0.1450 | 0.1475 | 213,945 | +0.00(+0.89%) |
Jan 30, 2023 | 0.1475 | 0.1480 | 0.1450 | 0.1462 | 37,655 | +0.00(+2.24%) |
Jan 27, 2023 | 0.1499 | 0.1500 | 0.1400 | 0.1430 | 83,988 | -0.01(-4.60%) |
Jan 26, 2023 | 0.1424 | 0.1540 | 0.1400 | 0.1499 | 164,641 | +0.01(+7.07%) |
Jan 25, 2023 | 0.1262 | 0.1448 | 0.1262 | 0.1400 | 109,744 | +0.01(+3.93%) |
Jan 24, 2023 | 0.1204 | 0.1490 | 0.1204 | 0.1347 | 420,516 | +0.01(+8.63%) |
Jan 23, 2023 | 0.1350 | 0.1350 | 0.1200 | 0.1240 | 150,328 | -0.01(-4.62%) |
Jan 20, 2023 | 0.1313 | 0.1375 | 0.1140 | 0.1300 | 250,242 | +0.00(+0.00%) |
Jan 19, 2023 | 0.1320 | 0.1440 | 0.1300 | 0.1300 | 182,912 | -0.01(-9.72%) |
Jan 18, 2023 | 0.1480 | 0.1489 | 0.1320 | 0.1440 | 174,694 | -0.00(-2.70%) |
Jan 17, 2023 | 0.1400 | 0.1490 | 0.1355 | 0.1480 | 315,290 | +0.01(+9.23%) |
Jan 13, 2023 | 0.1295 | 0.1704 | 0.1201 | 0.1355 | 1,421,532 | +0.02(+12.73%) |
Jan 12, 2023 | 0.0904 | 0.1298 | 0.0904 | 0.1202 | 240,668 | +0.03(+32.96%) |
Jan 11, 2023 | 0.0870 | 0.1040 | 0.0870 | 0.0904 | 270,720 | +0.00(+3.79%) |
Jan 10, 2023 | 0.0814 | 0.1040 | 0.0814 | 0.0871 | 54,039 | -0.00(-1.02%) |
Jan 09, 2023 | 0.0890 | 0.1000 | 0.0880 | 0.0880 | 77,775 | -0.00(-4.03%) |
Jan 06, 2023 | 0.0900 | 0.0945 | 0.0900 | 0.0917 | 16,869 | +0.00(+1.89%) |
Jan 05, 2023 | 0.0945 | 0.0947 | 0.0850 | 0.0900 | 58,831 | -0.00(-4.76%) |
Jan 04, 2023 | 0.0880 | 0.0950 | 0.0812 | 0.0945 | 88,357 | +0.00(+2.72%) |
Jan 03, 2023 | 0.0830 | 0.0926 | 0.0790 | 0.0920 | 150,969 | +0.00(+4.78%) |
Dec 30, 2022 | 0.0745 | 0.0926 | 0.0745 | 0.0878 | 175,025 | +0.01(+10.03%) |
Dec 29, 2022 | 0.0750 | 0.0885 | 0.0722 | 0.0798 | 697,529 | -0.01(-6.12%) |
Dec 28, 2022 | 0.0800 | 0.0948 | 0.0705 | 0.0850 | 351,834 | -0.00(-5.03%) |
Dec 27, 2022 | 0.0910 | 0.0999 | 0.0895 | 0.0895 | 241,277 | -0.00(-1.76%) |
Dec 23, 2022 | 0.0911 | 0.0970 | 0.0911 | 0.0911 | 105,736 | -0.00(-2.15%) |
Dec 22, 2022 | 0.1001 | 0.1030 | 0.0911 | 0.0931 | 258,802 | -0.01(-8.09%) |
Dec 21, 2022 | 0.1040 | 0.1040 | 0.0986 | 0.1013 | 108,460 | -0.00(-1.75%) |
Dec 20, 2022 | 0.1004 | 0.1033 | 0.0983 | 0.1031 | 47,635 | +0.00(+0.59%) |
Dec 19, 2022 | 0.0913 | 0.1025 | 0.0913 | 0.1025 | 117,797 | +0.00(+4.06%) |
Dec 16, 2022 | 0.1039 | 0.1039 | 0.0985 | 0.0985 | 230,086 | -0.00(-3.43%) |
Dec 15, 2022 | 0.0950 | 0.1025 | 0.0911 | 0.1020 | 307,478 | +0.00(+3.03%) |
Dec 14, 2022 | 0.1030 | 0.1030 | 0.0955 | 0.0990 | 245,834 | -0.00(-3.60%) |
Dec 13, 2022 | 0.1003 | 0.1060 | 0.1003 | 0.1027 | 201,248 | -0.00(-0.48%) |
Dec 12, 2022 | 0.1025 | 0.1070 | 0.1001 | 0.1032 | 169,644 | -0.00(-0.29%) |
Dec 09, 2022 | 0.1105 | 0.1105 | 0.1000 | 0.1035 | 113,841 | -0.01(-6.33%) |
Dec 08, 2022 | 0.1080 | 0.1105 | 0.1020 | 0.1105 | 136,259 | +0.01(+5.24%) |
Dec 07, 2022 | 0.1069 | 0.1100 | 0.1020 | 0.1050 | 202,511 | +0.00(+1.16%) |
Dec 06, 2022 | 0.1145 | 0.1145 | 0.1037 | 0.1038 | 152,842 | +0.00(+0.10%) |
Dec 05, 2022 | 0.1065 | 0.1177 | 0.1020 | 0.1037 | 471,018 | -0.00(-3.53%) |
Dec 02, 2022 | 0.1052 | 0.1100 | 0.1052 | 0.1075 | 70,200 | +0.00(+2.19%) |