Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.3709 | 0.3709 | 0.3400 | 0.3400 | 40,542 | -0.02(-6.70%) |
Feb 27, 2023 | 0.3522 | 0.3650 | 0.3522 | 0.3644 | 3,125 | +0.01(+2.65%) |
Feb 24, 2023 | 0.3360 | 0.3550 | 0.3301 | 0.3550 | 17,480 | -0.01(-1.39%) |
Feb 23, 2023 | 0.3718 | 0.3718 | 0.3600 | 0.3600 | 26,510 | -0.02(-5.26%) |
Feb 21, 2023 | 0.3800 | 5 | +0.01(+2.73%) | |||
Feb 17, 2023 | 0.3930 | 0.3930 | 0.3699 | 0.3699 | 4,800 | -0.02(-5.57%) |
Feb 16, 2023 | 0.3890 | 0.4020 | 0.3890 | 0.3917 | 6,443 | -0.01(-2.59%) |
Feb 15, 2023 | 0.3900 | 0.4021 | 0.3600 | 0.4021 | 4,000 | +0.01(+3.10%) |
Feb 14, 2023 | 0.3877 | 0.3900 | 0.3877 | 0.3900 | 4,400 | -0.00(-0.99%) |
Feb 13, 2023 | 0.3600 | 0.3939 | 0.3600 | 0.3939 | 12,000 | -0.02(-4.95%) |
Feb 10, 2023 | 0.3760 | 0.4151 | 0.3760 | 0.4144 | 9,042 | -0.00(-0.84%) |
Feb 09, 2023 | 0.3650 | 0.4179 | 0.3650 | 0.4179 | 600 | +0.01(+2.08%) |
Feb 08, 2023 | 0.4148 | 0.4148 | 0.4094 | 0.4094 | 3,900 | +0.02(+5.82%) |
Feb 07, 2023 | 0.3800 | 0.3869 | 0.3650 | 0.3869 | 84,767 | +0.01(+1.82%) |
Feb 06, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,054 | -0.03(-7.99%) |
Feb 03, 2023 | 0.4183 | 0.4183 | 0.4004 | 0.4130 | 4,062 | +0.01(+2.30%) |
Feb 02, 2023 | 0.4322 | 0.4524 | 0.4037 | 0.4037 | 13,460 | -0.03(-5.90%) |
Feb 01, 2023 | 0.4290 | 0.4421 | 0.4290 | 0.4290 | 880 | -0.02(-3.92%) |
Jan 31, 2023 | 0.4349 | 0.4465 | 0.4198 | 0.4465 | 1,475 | -0.00(-0.95%) |
Jan 30, 2023 | 0.4495 | 0.4515 | 0.4495 | 0.4508 | 2,240 | +0.02(+4.55%) |
Jan 27, 2023 | 0.4126 | 0.4348 | 0.4126 | 0.4312 | 6,090 | -0.02(-4.83%) |
Jan 26, 2023 | 0.4400 | 0.4660 | 0.4400 | 0.4531 | 17,658 | +0.02(+5.10%) |
Jan 25, 2023 | 0.4404 | 0.4404 | 0.4218 | 0.4311 | 13,020 | +0.01(+1.55%) |
Jan 24, 2023 | 0.4245 | 0.4245 | 0.4245 | 0.4245 | 220 | -0.03(-7.38%) |
Jan 23, 2023 | 0.4583 | 0.4583 | 0.4583 | 0.4583 | 1,100 | +0.06(+13.84%) |
Jan 20, 2023 | 0.4026 | 0.4026 | 0.4026 | 0.4026 | 1,030 | -0.02(-4.19%) |
Jan 19, 2023 | 0.4036 | 0.4202 | 0.4036 | 0.4202 | 2,000 | +0.05(+13.57%) |
Jan 18, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 290 | -0.03(-8.35%) |
Jan 17, 2023 | 0.4222 | 0.4222 | 0.4035 | 0.4037 | 5,300 | +0.09(+30.23%) |
Jan 13, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,347 | -0.10(-24.39%) |
Jan 12, 2023 | 0.4449 | 0.4449 | 0.4092 | 0.4100 | 15,000 | -0.03(-6.69%) |
Jan 11, 2023 | 0.3978 | 0.4543 | 0.3978 | 0.4394 | 123,000 | +0.05(+13.25%) |
Jan 09, 2023 | 0.3880 | 0 | -0.00(-1.20%) | |||
Jan 06, 2023 | 0.3900 | 0.3927 | 0.3900 | 0.3927 | 10,100 | -0.02(-4.29%) |
Jan 04, 2023 | 0.4103 | 10 | -0.05(-10.06%) | |||
Jan 03, 2023 | 0.4200 | 0.4562 | 0.4200 | 0.4562 | 10,000 | +0.04(+10.30%) |
Dec 30, 2022 | 0.4200 | 0.4200 | 0.4136 | 0.4136 | 14,550 | +0.00(+0.02%) |
Dec 29, 2022 | 0.3911 | 0.4135 | 0.3900 | 0.4135 | 8,028 | +0.05(+13.26%) |
Dec 28, 2022 | 0.3651 | 0.3851 | 0.3651 | 0.3651 | 16,260 | -0.02(-6.38%) |
Dec 27, 2022 | 0.4003 | 0.4003 | 0.3853 | 0.3900 | 51,322 | -0.02(-3.92%) |
Dec 23, 2022 | 0.4059 | 0.4059 | 0.4059 | 0.4059 | 1,000 | +0.01(+1.47%) |
Dec 22, 2022 | 0.4026 | 0.4124 | 0.3953 | 0.4000 | 12,600 | -0.02(-4.51%) |
Dec 21, 2022 | 0.4190 | 0.4190 | 0.4188 | 0.4189 | 2,200 | +0.05(+14.70%) |
Dec 20, 2022 | 0.4255 | 0.4255 | 0.3651 | 0.3652 | 22,150 | -0.06(-14.09%) |
Dec 19, 2022 | 0.4251 | 0.4251 | 0.4251 | 0.4251 | 800 | -0.01(-1.37%) |
Dec 16, 2022 | 0.3200 | 0.4310 | 0.3200 | 0.4310 | 12,720 | -0.01(-1.80%) |
Dec 15, 2022 | 0.4389 | 0.4389 | 0.4389 | 0.4389 | 500 | -0.02(-4.59%) |
Dec 14, 2022 | 0.4425 | 0.4600 | 0.4403 | 0.4600 | 7,317 | -0.02(-4.54%) |
Dec 13, 2022 | 0.4819 | 0.4819 | 0.4819 | 0.4819 | 712 | +0.01(+2.10%) |
Dec 12, 2022 | 0.4720 | 0.4838 | 0.4720 | 0.4720 | 2,510 | +0.03(+6.26%) |
Dec 09, 2022 | 0.4776 | 0.4776 | 0.4442 | 0.4442 | 1,752 | -0.00(-0.20%) |
Dec 08, 2022 | 0.4531 | 0.5018 | 0.4451 | 0.4451 | 29,700 | +0.05(+11.27%) |
Dec 06, 2022 | 0.4000 | 0 | -0.01(-2.27%) | |||
Dec 05, 2022 | 0.4506 | 0.4506 | 0.4089 | 0.4093 | 9,930 | +0.01(+3.44%) |
Dec 02, 2022 | 0.4723 | 0.4723 | 0.3957 | 0.3957 | 3,805 | -0.03(-7.16%) |