Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5061 | 0.5300 | 0.5061 | 0.5201 | 97,718 | +0.02(+2.97%) |
Jan 30, 2023 | 0.5411 | 0.5411 | 0.4956 | 0.5051 | 332,519 | -0.05(-9.80%) |
Jan 27, 2023 | 0.6000 | 0.6044 | 0.5500 | 0.5600 | 259,885 | -0.03(-5.12%) |
Jan 26, 2023 | 0.6400 | 0.6400 | 0.5706 | 0.5902 | 195,118 | -0.06(-9.10%) |
Jan 25, 2023 | 0.6450 | 0.6698 | 0.6300 | 0.6493 | 80,993 | +0.00(+0.67%) |
Jan 24, 2023 | 0.6592 | 0.6698 | 0.6400 | 0.6450 | 118,241 | -0.01(-1.69%) |
Jan 23, 2023 | 0.6600 | 0.7000 | 0.6300 | 0.6561 | 285,958 | +0.01(+0.94%) |
Jan 20, 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 259,158 | -0.01(-1.52%) |
Jan 19, 2023 | 0.6601 | 0.6900 | 0.6500 | 0.6600 | 236,715 | +0.03(+4.75%) |
Jan 18, 2023 | 0.8157 | 0.8359 | 0.6274 | 0.6301 | 806,624 | -0.14(-18.17%) |
Jan 17, 2023 | 0.7000 | 0.7744 | 0.6800 | 0.7700 | 2,323,096 | +0.14(+22.53%) |
Jan 13, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6284 | 239,087 | +0.05(+7.75%) |
Jan 12, 2023 | 0.7000 | 0.7000 | 0.5500 | 0.5832 | 428,045 | -0.06(-8.76%) |
Jan 11, 2023 | 0.5300 | 0.6600 | 0.5201 | 0.6392 | 465,211 | +0.11(+21.75%) |
Jan 10, 2023 | 0.4999 | 0.5299 | 0.4700 | 0.5250 | 120,353 | +0.04(+7.14%) |
Jan 09, 2023 | 0.5300 | 0.5410 | 0.4800 | 0.4900 | 412,640 | +0.01(+2.28%) |
Jan 06, 2023 | 0.4790 | 0.4897 | 0.4517 | 0.4791 | 215,391 | +0.02(+3.34%) |
Jan 05, 2023 | 0.4300 | 0.4877 | 0.4100 | 0.4636 | 618,588 | +0.06(+13.54%) |
Jan 04, 2023 | 0.3900 | 0.4299 | 0.3611 | 0.4083 | 1,196,698 | +0.08(+26.02%) |
Jan 03, 2023 | 0.3238 | 0.3300 | 0.2950 | 0.3240 | 177,270 | +0.01(+3.88%) |
Dec 30, 2022 | 0.3150 | 0.3300 | 0.2910 | 0.3119 | 480,232 | +0.01(+2.13%) |
Dec 29, 2022 | 0.3300 | 0.3350 | 0.3000 | 0.3054 | 437,892 | -0.02(-7.45%) |
Dec 28, 2022 | 0.3450 | 0.3599 | 0.3300 | 0.3300 | 243,668 | -0.02(-5.61%) |
Dec 27, 2022 | 0.3700 | 0.3780 | 0.3450 | 0.3496 | 372,085 | -0.02(-4.64%) |
Dec 23, 2022 | 0.3612 | 0.3700 | 0.3497 | 0.3666 | 68,729 | +0.01(+2.95%) |
Dec 22, 2022 | 0.3600 | 0.3840 | 0.3450 | 0.3561 | 115,379 | +0.01(+1.71%) |
Dec 21, 2022 | 0.3200 | 0.3600 | 0.3200 | 0.3501 | 231,825 | +0.03(+9.37%) |
Dec 20, 2022 | 0.3317 | 0.3423 | 0.3201 | 0.3201 | 120,752 | -0.01(-3.38%) |
Dec 19, 2022 | 0.3480 | 0.3694 | 0.3304 | 0.3313 | 119,992 | -0.01(-2.56%) |
Dec 16, 2022 | 0.3400 | 0.3500 | 0.3220 | 0.3400 | 196,446 | -0.01(-1.93%) |
Dec 15, 2022 | 0.3500 | 0.3555 | 0.3393 | 0.3467 | 158,191 | -0.01(-2.34%) |
Dec 14, 2022 | 0.3770 | 0.3899 | 0.3500 | 0.3550 | 168,037 | -0.03(-6.58%) |
Dec 13, 2022 | 0.3940 | 0.3940 | 0.3800 | 0.3800 | 60,282 | -0.01(-1.40%) |
Dec 12, 2022 | 0.3843 | 0.3999 | 0.3750 | 0.3854 | 132,010 | +0.00(+0.29%) |
Dec 09, 2022 | 0.3700 | 0.3999 | 0.3700 | 0.3843 | 57,544 | +0.00(+0.95%) |
Dec 08, 2022 | 0.3701 | 0.3980 | 0.3701 | 0.3807 | 128,063 | +0.00(+0.18%) |
Dec 07, 2022 | 0.3950 | 0.3967 | 0.3800 | 0.3800 | 115,879 | -0.02(-4.38%) |
Dec 06, 2022 | 0.3950 | 0.4100 | 0.3836 | 0.3974 | 86,989 | +0.00(+0.61%) |
Dec 05, 2022 | 0.3800 | 0.4100 | 0.3705 | 0.3950 | 178,029 | -0.01(-1.30%) |
Dec 02, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4002 | 104,067 | +0.00(+0.05%) |
Dec 01, 2022 | 0.4000 | 0.4100 | 0.3976 | 0.4000 | 79,401 | -0.01(-1.23%) |
Nov 30, 2022 | 0.4000 | 0.4051 | 0.3853 | 0.4050 | 343,409 | -0.00(-0.02%) |
Nov 29, 2022 | 0.4300 | 0.4300 | 0.4002 | 0.4051 | 220,109 | -0.03(-7.95%) |
Nov 28, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4401 | 46,298 | -0.01(-2.20%) |
Nov 25, 2022 | 0.4300 | 0.4500 | 0.4211 | 0.4500 | 107,599 | +0.01(+2.02%) |
Nov 23, 2022 | 0.4330 | 0.4700 | 0.4301 | 0.4411 | 161,898 | -0.01(-2.41%) |
Nov 22, 2022 | 0.4800 | 0.4830 | 0.4400 | 0.4520 | 108,326 | -0.01(-1.74%) |
Nov 21, 2022 | 0.4700 | 0.4831 | 0.4506 | 0.4600 | 79,247 | -0.02(-3.66%) |
Nov 18, 2022 | 0.4611 | 0.5089 | 0.4510 | 0.4775 | 143,008 | +0.01(+1.83%) |
Nov 17, 2022 | 0.4700 | 0.5090 | 0.4600 | 0.4689 | 99,707 | -0.02(-3.54%) |
Nov 16, 2022 | 0.5000 | 0.4964 | 0.4682 | 0.4861 | 203,840 | -0.01(-2.07%) |
Nov 15, 2022 | 0.4800 | 0.5212 | 0.4700 | 0.4964 | 129,607 | +0.02(+3.18%) |
Nov 14, 2022 | 0.5140 | 0.5155 | 0.4700 | 0.4811 | 133,826 | -0.04(-6.82%) |
Nov 11, 2022 | 0.4900 | 0.5200 | 0.4811 | 0.5163 | 65,225 | +0.02(+3.26%) |
Nov 10, 2022 | 0.4900 | 0.5000 | 0.4838 | 0.5000 | 159,132 | -0.00(-0.08%) |
Nov 09, 2022 | 0.5100 | 0.5100 | 0.4777 | 0.5004 | 162,106 | -0.01(-2.17%) |
Nov 08, 2022 | 0.5200 | 0.5580 | 0.5011 | 0.5115 | 133,979 | -0.02(-3.82%) |
Nov 07, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5318 | 100,791 | -0.03(-5.04%) |
Nov 04, 2022 | 0.5700 | 0.5700 | 0.5310 | 0.5600 | 180,852 | -0.02(-3.03%) |
Nov 03, 2022 | 0.5900 | 0.6158 | 0.5600 | 0.5775 | 103,142 | -0.01(-1.75%) |
Nov 02, 2022 | 0.6100 | 0.6300 | 0.5800 | 0.5878 | 186,737 | -0.00(-0.32%) |