Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.0800 | 0.0800 | 0.0730 | 0.0760 | 286,929 | -0.01(-6.75%) |
Feb 27, 2023 | 0.0750 | 0.0815 | 0.0740 | 0.0815 | 127,584 | +0.01(+7.24%) |
Feb 24, 2023 | 0.0730 | 0.0780 | 0.0730 | 0.0760 | 211,942 | +0.00(+2.70%) |
Feb 23, 2023 | 0.0743 | 0.0809 | 0.0640 | 0.0740 | 260,934 | -0.01(-6.92%) |
Feb 22, 2023 | 0.0776 | 0.0811 | 0.0725 | 0.0795 | 231,418 | +0.00(+3.11%) |
Feb 21, 2023 | 0.0825 | 0.0850 | 0.0760 | 0.0771 | 77,204 | -0.00(-2.90%) |
Feb 17, 2023 | 0.0759 | 0.0827 | 0.0717 | 0.0794 | 132,696 | +0.00(+2.19%) |
Feb 16, 2023 | 0.0730 | 0.0777 | 0.0715 | 0.0777 | 283,624 | +0.01(+8.67%) |
Feb 15, 2023 | 0.0735 | 0.0735 | 0.0695 | 0.0715 | 66,145 | -0.00(-0.42%) |
Feb 14, 2023 | 0.0675 | 0.0718 | 0.0675 | 0.0718 | 76,572 | +0.00(+5.59%) |
Feb 13, 2023 | 0.0680 | 0.0740 | 0.0677 | 0.0680 | 43,514 | -0.00(-3.55%) |
Feb 10, 2023 | 0.0748 | 0.0795 | 0.0700 | 0.0705 | 43,183 | +0.00(+0.71%) |
Feb 09, 2023 | 0.0763 | 0.0785 | 0.0695 | 0.0700 | 192,157 | -0.01(-13.04%) |
Feb 08, 2023 | 0.0746 | 0.0805 | 0.0731 | 0.0805 | 170,870 | +0.00(+3.07%) |
Feb 07, 2023 | 0.0746 | 0.0781 | 0.0671 | 0.0781 | 220,540 | -0.00(-1.88%) |
Feb 06, 2023 | 0.0681 | 0.0848 | 0.0680 | 0.0796 | 166,626 | -0.01(-7.12%) |
Feb 03, 2023 | 0.0860 | 0.0890 | 0.0700 | 0.0857 | 778,870 | +0.00(+0.82%) |
Feb 02, 2023 | 0.0690 | 0.0930 | 0.0680 | 0.0850 | 814,924 | +0.02(+23.55%) |
Feb 01, 2023 | 0.0700 | 0.0723 | 0.0675 | 0.0688 | 235,828 | +0.00(+0.00%) |
Jan 31, 2023 | 0.0661 | 0.0723 | 0.0661 | 0.0688 | 208,277 | +0.00(+4.24%) |
Jan 30, 2023 | 0.0642 | 0.0671 | 0.0642 | 0.0660 | 318,168 | +0.00(+1.85%) |
Jan 27, 2023 | 0.0671 | 0.0671 | 0.0623 | 0.0648 | 39,683 | -0.00(-3.43%) |
Jan 26, 2023 | 0.0623 | 0.0671 | 0.0623 | 0.0671 | 113,441 | +0.00(+1.98%) |
Jan 25, 2023 | 0.0661 | 0.0684 | 0.0610 | 0.0658 | 186,355 | -0.00(-1.94%) |
Jan 24, 2023 | 0.0670 | 0.0714 | 0.0670 | 0.0671 | 419,458 | +0.00(+0.15%) |
Jan 23, 2023 | 0.0620 | 0.0689 | 0.0595 | 0.0670 | 359,876 | +0.00(+3.08%) |
Jan 20, 2023 | 0.0638 | 0.0703 | 0.0615 | 0.0650 | 351,667 | +0.00(+7.44%) |
Jan 19, 2023 | 0.0645 | 0.0682 | 0.0595 | 0.0605 | 128,127 | -0.01(-9.70%) |
Jan 18, 2023 | 0.0635 | 0.0675 | 0.0598 | 0.0670 | 548,645 | +0.00(+5.02%) |
Jan 17, 2023 | 0.0610 | 0.0638 | 0.0590 | 0.0638 | 283,970 | +0.00(+3.24%) |
Jan 13, 2023 | 0.0618 | 0.0618 | 0.0600 | 0.0618 | 91,269 | +0.00(+1.48%) |
Jan 12, 2023 | 0.0495 | 0.0609 | 0.0495 | 0.0609 | 88,817 | +0.00(+4.46%) |
Jan 11, 2023 | 0.0580 | 0.0583 | 0.0550 | 0.0583 | 106,568 | -0.00(-2.35%) |
Jan 10, 2023 | 0.0595 | 0.0635 | 0.0558 | 0.0597 | 79,864 | -0.00(-1.81%) |
Jan 09, 2023 | 0.0603 | 0.0643 | 0.0560 | 0.0608 | 320,549 | -0.00(-1.62%) |
Jan 06, 2023 | 0.0645 | 0.0660 | 0.0574 | 0.0618 | 488,689 | +0.00(+1.31%) |
Jan 05, 2023 | 0.0627 | 0.0648 | 0.0565 | 0.0610 | 159,069 | -0.00(-1.61%) |
Jan 04, 2023 | 0.0500 | 0.0643 | 0.0495 | 0.0620 | 455,914 | +0.01(+26.53%) |
Jan 03, 2023 | 0.0425 | 0.0523 | 0.0351 | 0.0490 | 653,542 | +0.01(+21.59%) |
Dec 30, 2022 | 0.0333 | 0.0403 | 0.0315 | 0.0403 | 2,542,543 | +0.00(+10.41%) |
Dec 29, 2022 | 0.0324 | 0.0405 | 0.0324 | 0.0365 | 1,084,340 | +0.00(+14.78%) |
Dec 28, 2022 | 0.0360 | 0.0390 | 0.0300 | 0.0318 | 1,038,719 | -0.00(-11.67%) |
Dec 27, 2022 | 0.0400 | 0.0469 | 0.0333 | 0.0360 | 1,924,869 | -0.01(-12.20%) |
Dec 23, 2022 | 0.0400 | 0.0410 | 0.0293 | 0.0410 | 2,249,332 | +0.00(+2.76%) |
Dec 22, 2022 | 0.0403 | 0.0448 | 0.0375 | 0.0399 | 1,116,792 | -0.00(-7.64%) |
Dec 21, 2022 | 0.0390 | 0.0481 | 0.0390 | 0.0432 | 795,233 | +0.00(+2.86%) |
Dec 20, 2022 | 0.0440 | 0.0530 | 0.0367 | 0.0420 | 1,345,061 | -0.01(-11.76%) |
Dec 19, 2022 | 0.0549 | 0.0567 | 0.0439 | 0.0476 | 312,459 | -0.01(-13.45%) |
Dec 16, 2022 | 0.0512 | 0.0550 | 0.0512 | 0.0550 | 287,662 | +0.00(+9.78%) |
Dec 15, 2022 | 0.0551 | 0.0564 | 0.0476 | 0.0501 | 532,700 | -0.00(-8.91%) |
Dec 14, 2022 | 0.0517 | 0.0600 | 0.0500 | 0.0550 | 926,665 | -0.00(-6.62%) |
Dec 13, 2022 | 0.0680 | 0.0680 | 0.0589 | 0.0589 | 495,394 | -0.01(-12.22%) |
Dec 12, 2022 | 0.0657 | 0.0706 | 0.0641 | 0.0671 | 346,452 | -0.00(-1.32%) |
Dec 09, 2022 | 0.0696 | 0.0710 | 0.0650 | 0.0680 | 234,448 | +0.00(+2.72%) |
Dec 08, 2022 | 0.0650 | 0.0744 | 0.0650 | 0.0662 | 406,713 | -0.01(-10.54%) |
Dec 07, 2022 | 0.0727 | 0.0775 | 0.0696 | 0.0740 | 405,069 | +0.00(+0.95%) |
Dec 06, 2022 | 0.0733 | 0.0800 | 0.0695 | 0.0733 | 351,545 | -0.01(-6.98%) |
Dec 05, 2022 | 0.0818 | 0.0915 | 0.0698 | 0.0788 | 1,525,694 | -0.00(-3.31%) |
Dec 02, 2022 | 0.0700 | 0.0843 | 0.0700 | 0.0815 | 1,444,089 | -0.00(-0.49%) |