Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.4214 | 0.4300 | 0.3820 | 0.3888 | 871,426 | -0.03(-7.74%) |
Feb 02, 2023 | 0.4000 | 0.4214 | 0.3800 | 0.4214 | 1,017,810 | +0.04(+9.43%) |
Feb 01, 2023 | 0.3900 | 0.4150 | 0.3627 | 0.3851 | 1,288,561 | -0.02(-5.75%) |
Jan 31, 2023 | 0.4298 | 0.4300 | 0.3883 | 0.4086 | 797,989 | +0.01(+2.12%) |
Jan 30, 2023 | 0.4099 | 0.4112 | 0.3870 | 0.4001 | 813,558 | +0.00(+0.25%) |
Jan 27, 2023 | 0.4300 | 0.4349 | 0.3700 | 0.3991 | 666,519 | -0.01(-3.13%) |
Jan 26, 2023 | 0.4200 | 0.4511 | 0.3694 | 0.4120 | 940,497 | -0.05(-10.65%) |
Jan 25, 2023 | 0.4800 | 0.5145 | 0.4291 | 0.4611 | 468,825 | -0.03(-5.88%) |
Jan 24, 2023 | 0.5600 | 0.5600 | 0.4800 | 0.4899 | 268,632 | -0.04(-7.53%) |
Jan 23, 2023 | 0.5900 | 0.5925 | 0.5151 | 0.5298 | 151,964 | -0.01(-1.89%) |
Jan 20, 2023 | 0.5990 | 0.5990 | 0.5000 | 0.5400 | 286,579 | -0.03(-5.28%) |
Jan 19, 2023 | 0.5900 | 0.5930 | 0.5700 | 0.5701 | 36,148 | +0.00(+0.28%) |
Jan 18, 2023 | 0.6599 | 0.6609 | 0.5684 | 0.5685 | 122,416 | -0.06(-10.18%) |
Jan 17, 2023 | 0.6242 | 0.6883 | 0.6200 | 0.6329 | 105,543 | +0.03(+5.45%) |
Jan 13, 2023 | 0.6200 | 0.6445 | 0.5895 | 0.6002 | 112,513 | -0.02(-2.56%) |
Jan 12, 2023 | 0.6200 | 0.6400 | 0.6123 | 0.6160 | 68,369 | -0.01(-1.82%) |
Jan 11, 2023 | 0.6300 | 0.6900 | 0.6250 | 0.6274 | 37,507 | -0.02(-3.46%) |
Jan 10, 2023 | 0.6900 | 0.6920 | 0.6101 | 0.6499 | 58,684 | +0.02(+2.38%) |
Jan 09, 2023 | 0.6000 | 0.6587 | 0.5800 | 0.6348 | 55,458 | +0.03(+5.80%) |
Jan 06, 2023 | 0.5600 | 0.6112 | 0.5600 | 0.6000 | 59,820 | +0.02(+4.15%) |
Jan 05, 2023 | 0.6499 | 0.6887 | 0.5500 | 0.5761 | 101,616 | -0.04(-6.00%) |
Jan 04, 2023 | 0.5987 | 0.6283 | 0.5800 | 0.6129 | 73,240 | +0.04(+7.49%) |
Jan 03, 2023 | 0.5899 | 0.6137 | 0.5600 | 0.5702 | 49,618 | +0.01(+1.99%) |
Dec 30, 2022 | 0.5799 | 0.5885 | 0.5500 | 0.5591 | 138,595 | -0.02(-3.02%) |
Dec 29, 2022 | 0.5700 | 0.5800 | 0.5366 | 0.5765 | 109,899 | +0.02(+2.96%) |
Dec 28, 2022 | 0.5400 | 0.6301 | 0.5400 | 0.5599 | 228,695 | -0.04(-6.70%) |
Dec 27, 2022 | 0.7499 | 0.7499 | 0.5800 | 0.6001 | 122,639 | -0.08(-12.25%) |
Dec 23, 2022 | 0.7600 | 0.7956 | 0.6600 | 0.6839 | 197,798 | -0.04(-5.17%) |
Dec 22, 2022 | 0.7500 | 0.7997 | 0.6946 | 0.7212 | 57,974 | -0.04(-5.11%) |
Dec 21, 2022 | 0.7600 | 0.8000 | 0.7319 | 0.7600 | 86,258 | -0.00(-0.17%) |
Dec 20, 2022 | 0.7224 | 0.7831 | 0.7224 | 0.7613 | 50,608 | +0.02(+2.23%) |
Dec 19, 2022 | 0.9589 | 0.9589 | 0.7017 | 0.7447 | 163,269 | -0.14(-15.54%) |
Dec 16, 2022 | 0.6600 | 0.9500 | 0.6250 | 0.8817 | 552,487 | +0.24(+37.77%) |
Dec 15, 2022 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | 172,306 | -0.02(-3.74%) |
Dec 14, 2022 | 0.6599 | 0.6930 | 0.6300 | 0.6649 | 179,494 | +0.02(+2.53%) |
Dec 13, 2022 | 0.6583 | 0.6700 | 0.6190 | 0.6485 | 131,409 | +0.01(+1.89%) |
Dec 12, 2022 | 0.6500 | 0.7000 | 0.6200 | 0.6365 | 177,776 | -0.03(-4.99%) |
Dec 09, 2022 | 0.7200 | 0.7600 | 0.6500 | 0.6699 | 64,526 | -0.05(-7.19%) |
Dec 08, 2022 | 0.7100 | 0.7583 | 0.6984 | 0.7218 | 61,794 | +0.02(+2.14%) |
Dec 07, 2022 | 0.7967 | 0.7967 | 0.6960 | 0.7067 | 118,182 | -0.09(-10.92%) |
Dec 06, 2022 | 0.8442 | 0.8442 | 0.7529 | 0.7933 | 26,390 | -0.01(-1.08%) |
Dec 05, 2022 | 0.7849 | 0.8420 | 0.7432 | 0.8020 | 79,405 | +0.03(+3.72%) |
Dec 02, 2022 | 0.8099 | 0.8400 | 0.7600 | 0.7732 | 132,848 | -0.03(-3.52%) |