Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.3600 | 0.3980 | 0.3568 | 0.3602 | 10,894 | +0.00(+0.95%) |
Feb 27, 2023 | 0.3500 | 0.3600 | 0.3495 | 0.3568 | 26,623 | -0.00(-0.75%) |
Feb 24, 2023 | 0.3700 | 0.3799 | 0.3531 | 0.3595 | 27,244 | -0.02(-5.39%) |
Feb 23, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 15,405 | -0.01(-3.04%) |
Feb 22, 2023 | 0.3733 | 0.3998 | 0.3702 | 0.3919 | 19,007 | +0.01(+3.13%) |
Feb 21, 2023 | 0.4025 | 0.4051 | 0.3751 | 0.3800 | 32,473 | -0.04(-8.65%) |
Feb 17, 2023 | 0.4200 | 0.4200 | 0.4080 | 0.4160 | 34,581 | -0.00(-0.93%) |
Feb 16, 2023 | 0.4800 | 0.4800 | 0.4003 | 0.4199 | 51,650 | -0.06(-12.85%) |
Feb 15, 2023 | 0.4899 | 0.4966 | 0.4810 | 0.4818 | 21,573 | -0.02(-3.62%) |
Feb 14, 2023 | 0.4852 | 0.5209 | 0.4752 | 0.4999 | 43,414 | -0.04(-7.43%) |
Feb 13, 2023 | 0.5600 | 0.5686 | 0.5150 | 0.5400 | 57,251 | -0.03(-5.03%) |
Feb 10, 2023 | 0.5700 | 0.5800 | 0.5400 | 0.5686 | 36,206 | -0.00(-0.66%) |
Feb 09, 2023 | 0.5200 | 0.5724 | 0.5200 | 0.5724 | 60,925 | +0.05(+10.08%) |
Feb 08, 2023 | 0.6500 | 0.6500 | 0.4990 | 0.5200 | 232,648 | -0.09(-14.91%) |
Feb 07, 2023 | 0.4800 | 0.6770 | 0.4139 | 0.6111 | 399,534 | +0.15(+32.88%) |
Feb 06, 2023 | 0.3900 | 0.4900 | 0.3250 | 0.4599 | 185,876 | +0.07(+17.92%) |
Feb 03, 2023 | 0.4309 | 0.4795 | 0.3900 | 0.3900 | 206,037 | -0.00(-1.07%) |
Feb 02, 2023 | 0.3500 | 0.3989 | 0.3350 | 0.3942 | 79,944 | +0.07(+20.70%) |
Feb 01, 2023 | 0.2899 | 0.3500 | 0.2899 | 0.3266 | 278,753 | +0.06(+21.87%) |
Jan 31, 2023 | 0.2860 | 0.2911 | 0.2380 | 0.2680 | 48,819 | -0.01(-4.29%) |
Jan 30, 2023 | 0.3182 | 0.3300 | 0.2511 | 0.2800 | 96,059 | -0.05(-15.13%) |
Jan 27, 2023 | 0.3480 | 0.3480 | 0.3213 | 0.3299 | 40,171 | -0.01(-2.77%) |
Jan 26, 2023 | 0.3036 | 0.3394 | 0.3036 | 0.3393 | 9,191 | +0.03(+9.45%) |
Jan 25, 2023 | 0.3300 | 0.3350 | 0.3100 | 0.3100 | 23,562 | -0.02(-6.06%) |
Jan 24, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 43,554 | -0.00(-0.12%) |
Jan 23, 2023 | 0.3221 | 0.3330 | 0.3102 | 0.3304 | 7,429 | -0.01(-2.82%) |
Jan 20, 2023 | 0.3002 | 0.3400 | 0.3002 | 0.3400 | 17,322 | +0.02(+5.62%) |
Jan 19, 2023 | 0.3200 | 0.3299 | 0.2652 | 0.3219 | 17,543 | +0.01(+3.74%) |
Jan 18, 2023 | 0.2901 | 0.3200 | 0.2901 | 0.3103 | 17,657 | +0.02(+7.33%) |
Jan 17, 2023 | 0.2900 | 0.3100 | 0.2751 | 0.2891 | 32,540 | -0.02(-6.38%) |
Jan 13, 2023 | 0.2600 | 0.3088 | 0.2550 | 0.3088 | 50,342 | +0.06(+23.18%) |
Jan 12, 2023 | 0.2375 | 0.2600 | 0.2347 | 0.2507 | 29,201 | +0.00(+0.28%) |
Jan 11, 2023 | 0.2626 | 0.2699 | 0.2406 | 0.2500 | 35,306 | -0.00(-0.04%) |
Jan 10, 2023 | 0.2319 | 0.2550 | 0.2305 | 0.2501 | 14,530 | +0.03(+13.68%) |
Jan 09, 2023 | 0.2149 | 0.2440 | 0.2119 | 0.2200 | 69,277 | +0.02(+8.96%) |
Jan 06, 2023 | 0.2071 | 0.2149 | 0.2011 | 0.2019 | 17,407 | -0.01(-2.65%) |
Jan 05, 2023 | 0.2099 | 0.2099 | 0.1993 | 0.2074 | 38,812 | -0.00(-1.19%) |
Jan 04, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2099 | 40,239 | +0.00(+1.25%) |
Jan 03, 2023 | 0.1786 | 0.2100 | 0.1786 | 0.2073 | 57,526 | +0.04(+21.51%) |
Dec 30, 2022 | 0.1577 | 0.2100 | 0.1560 | 0.1706 | 329,825 | +0.02(+10.78%) |
Dec 29, 2022 | 0.1200 | 0.1709 | 0.1200 | 0.1540 | 70,943 | -0.01(-3.75%) |
Dec 28, 2022 | 0.1700 | 0.1700 | 0.1586 | 0.1600 | 70,176 | -0.01(-4.76%) |
Dec 27, 2022 | 0.1740 | 0.1740 | 0.1505 | 0.1680 | 59,994 | +0.02(+11.63%) |
Dec 23, 2022 | 0.1560 | 0.1658 | 0.1505 | 0.1505 | 339,092 | -0.01(-5.52%) |
Dec 22, 2022 | 0.1594 | 0.1676 | 0.1505 | 0.1593 | 34,167 | +0.01(+4.87%) |
Dec 21, 2022 | 0.1611 | 0.1611 | 0.1511 | 0.1519 | 84,428 | -0.01(-5.48%) |
Dec 20, 2022 | 0.1703 | 0.1995 | 0.1607 | 0.1607 | 171,557 | -0.01(-4.12%) |
Dec 19, 2022 | 0.2112 | 0.2112 | 0.1618 | 0.1676 | 218,434 | -0.03(-13.25%) |
Dec 16, 2022 | 0.2300 | 0.2500 | 0.1932 | 0.1932 | 103,389 | -0.02(-8.00%) |
Dec 15, 2022 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 74,210 | +0.00(+0.00%) |
Dec 14, 2022 | 0.2200 | 0.2480 | 0.2100 | 0.2100 | 50,585 | -0.03(-11.84%) |
Dec 13, 2022 | 0.2366 | 0.2385 | 0.2277 | 0.2382 | 12,518 | -0.00(-0.04%) |
Dec 12, 2022 | 0.2489 | 0.2489 | 0.2276 | 0.2383 | 5,512 | +0.00(+0.51%) |
Dec 09, 2022 | 0.2300 | 0.2400 | 0.2210 | 0.2371 | 59,061 | +0.02(+7.04%) |
Dec 08, 2022 | 0.2200 | 0.2334 | 0.2200 | 0.2215 | 35,265 | -0.01(-4.20%) |
Dec 07, 2022 | 0.2361 | 0.2505 | 0.2312 | 0.2312 | 41,079 | -0.02(-7.52%) |
Dec 06, 2022 | 0.2325 | 0.2697 | 0.2310 | 0.2500 | 45,318 | +0.01(+2.12%) |
Dec 05, 2022 | 0.2569 | 0.2697 | 0.2397 | 0.2448 | 25,196 | +0.00(+0.04%) |
Dec 02, 2022 | 0.2500 | 0.2561 | 0.2334 | 0.2447 | 41,819 | -0.03(-9.34%) |