Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.320 | 1.335 | 1.180 | 1.210 | 80,197 | -0.14(-10.37%) |
Jan 30, 2023 | 1.450 | 1.450 | 1.320 | 1.350 | 32,118 | -0.05(-3.57%) |
Jan 27, 2023 | 1.500 | 1.530 | 1.265 | 1.400 | 138,218 | -0.09(-6.04%) |
Jan 26, 2023 | 1.180 | 1.500 | 1.160 | 1.490 | 613,173 | +0.30(+25.21%) |
Jan 25, 2023 | 1.160 | 1.200 | 1.060 | 1.190 | 54,466 | +0.09(+8.18%) |
Jan 24, 2023 | 1.170 | 1.180 | 1.100 | 1.100 | 26,779 | -0.02(-1.79%) |
Jan 23, 2023 | 1.220 | 1.220 | 1.090 | 1.120 | 23,046 | +0.02(+1.82%) |
Jan 20, 2023 | 1.100 | 1.200 | 1.010 | 1.100 | 113,140 | -0.15(-12.00%) |
Jan 19, 2023 | 1.180 | 1.275 | 1.155 | 1.250 | 85,349 | +0.08(+6.84%) |
Jan 18, 2023 | 1.100 | 1.270 | 1.080 | 1.170 | 182,382 | +0.12(+11.43%) |
Jan 17, 2023 | 1.060 | 1.100 | 1.040 | 1.050 | 35,949 | -0.05(-4.55%) |
Jan 13, 2023 | 1.050 | 1.100 | 1.035 | 1.100 | 69,947 | +0.05(+4.76%) |
Jan 12, 2023 | 1.080 | 1.100 | 1.020 | 1.050 | 69,933 | -0.05(-4.55%) |
Jan 11, 2023 | 1.150 | 1.160 | 1.030 | 1.100 | 63,364 | -0.04(-3.51%) |
Jan 10, 2023 | 1.130 | 1.150 | 1.020 | 1.140 | 115,822 | +0.02(+1.79%) |
Jan 09, 2023 | 1.110 | 1.170 | 1.020 | 1.120 | 197,882 | +0.09(+8.74%) |
Jan 06, 2023 | 0.7700 | 1.190 | 0.7630 | 1.030 | 1,428,464 | +0.25(+32.05%) |
Jan 05, 2023 | 0.8400 | 0.8900 | 0.7600 | 0.7800 | 56,785 | -0.06(-7.03%) |
Jan 04, 2023 | 0.8320 | 0.9499 | 0.6800 | 0.8390 | 374,034 | +0.06(+7.43%) |
Jan 03, 2023 | 0.6500 | 0.8463 | 0.6500 | 0.7810 | 211,791 | +0.11(+17.14%) |
Dec 30, 2022 | 0.4700 | 0.8800 | 0.4700 | 0.6667 | 563,298 | +0.20(+43.38%) |
Dec 29, 2022 | 0.5186 | 0.5200 | 0.4600 | 0.4650 | 30,240 | -0.03(-6.83%) |
Dec 28, 2022 | 0.4839 | 0.5286 | 0.4623 | 0.4991 | 70,795 | +0.02(+3.98%) |
Dec 27, 2022 | 0.4000 | 0.4950 | 0.4000 | 0.4800 | 146,725 | +0.06(+14.26%) |
Dec 23, 2022 | 0.4699 | 0.4699 | 0.4114 | 0.4201 | 18,976 | -0.03(-6.85%) |
Dec 22, 2022 | 0.4238 | 0.4700 | 0.4238 | 0.4510 | 41,510 | +0.00(+0.38%) |
Dec 21, 2022 | 0.4299 | 0.4493 | 0.4180 | 0.4493 | 20,920 | +0.04(+10.64%) |
Dec 20, 2022 | 0.4200 | 0.4300 | 0.4050 | 0.4061 | 22,286 | -0.03(-7.70%) |
Dec 19, 2022 | 0.3950 | 0.4890 | 0.3950 | 0.4400 | 19,981 | -0.05(-10.75%) |
Dec 16, 2022 | 0.4700 | 0.4950 | 0.4700 | 0.4930 | 49,313 | +0.02(+4.85%) |
Dec 15, 2022 | 0.5027 | 0.5027 | 0.4700 | 0.4702 | 27,229 | -0.02(-5.01%) |
Dec 14, 2022 | 0.4800 | 0.5470 | 0.4700 | 0.4950 | 48,824 | +0.03(+6.06%) |
Dec 13, 2022 | 0.4314 | 0.5750 | 0.4273 | 0.4667 | 248,830 | +0.06(+13.52%) |
Dec 12, 2022 | 0.4100 | 0.4300 | 0.3920 | 0.4111 | 23,187 | -0.01(-2.10%) |
Dec 09, 2022 | 0.4100 | 0.4200 | 0.3901 | 0.4199 | 24,821 | +0.01(+2.39%) |
Dec 08, 2022 | 0.4200 | 0.4200 | 0.4101 | 0.4101 | 14,449 | -0.01(-3.10%) |
Dec 07, 2022 | 0.4300 | 0.4317 | 0.4232 | 0.4232 | 6,469 | -0.01(-1.81%) |
Dec 06, 2022 | 0.4500 | 0.4500 | 0.4050 | 0.4310 | 10,498 | -0.02(-3.56%) |
Dec 05, 2022 | 0.4000 | 0.4500 | 0.3950 | 0.4469 | 45,279 | +0.05(+12.51%) |
Dec 02, 2022 | 0.3715 | 0.4000 | 0.3715 | 0.3972 | 4,867 | +0.01(+1.98%) |
Dec 01, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3895 | 50,816 | -0.01(-1.39%) |
Nov 30, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 8,884 | +0.01(+3.92%) |
Nov 29, 2022 | 0.3910 | 0.4000 | 0.3801 | 0.3801 | 14,659 | -0.01(-2.79%) |
Nov 28, 2022 | 0.4100 | 0.4100 | 0.3880 | 0.3910 | 11,445 | -0.02(-4.63%) |
Nov 25, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 780 | +0.01(+3.27%) |
Nov 23, 2022 | 0.3900 | 0.4100 | 0.3900 | 0.3970 | 13,449 | -0.01(-3.17%) |
Nov 22, 2022 | 0.4055 | 0.4100 | 0.3951 | 0.4100 | 10,149 | +0.00(+1.11%) |
Nov 21, 2022 | 0.3900 | 0.4055 | 0.3900 | 0.4055 | 15,170 | +0.00(+0.00%) |
Nov 18, 2022 | 0.3900 | 0.4055 | 0.3900 | 0.4055 | 5,889 | +0.01(+1.38%) |
Nov 17, 2022 | 0.3880 | 0.4100 | 0.3880 | 0.4000 | 18,305 | +0.01(+2.56%) |
Nov 16, 2022 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 13,336 | +0.01(+2.34%) |
Nov 15, 2022 | 0.3900 | 0.4100 | 0.3811 | 0.3811 | 51,580 | -0.01(-2.28%) |
Nov 14, 2022 | 0.4196 | 0.4196 | 0.3811 | 0.3900 | 19,555 | -0.01(-2.43%) |
Nov 11, 2022 | 0.4100 | 0.4100 | 0.3870 | 0.3997 | 9,508 | +0.01(+3.60%) |
Nov 10, 2022 | 0.3811 | 0.4000 | 0.3811 | 0.3858 | 9,357 | -0.01(-3.55%) |
Nov 09, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 15,167 | -0.01(-2.44%) |
Nov 08, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 4,335 | +0.00(+0.00%) |
Nov 07, 2022 | 0.4100 | 0.4100 | 0.3811 | 0.4100 | 17,722 | +0.00(+0.00%) |
Nov 04, 2022 | 0.4100 | 0.4100 | 0.3988 | 0.4100 | 6,904 | +0.01(+2.78%) |
Nov 03, 2022 | 0.3900 | 0.4100 | 0.3900 | 0.3989 | 6,491 | -0.01(-2.71%) |
Nov 02, 2022 | 0.4100 | 0.4200 | 0.3896 | 0.4100 | 22,795 | -0.01(-2.38%) |