Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.5501 | 0 | +0.02(+3.58%) | |||
Feb 01, 2023 | 0.5600 | 0.5786 | 0.5000 | 0.5311 | 272,860 | -0.02(-3.45%) |
Jan 31, 2023 | 0.5600 | 0.6418 | 0.5500 | 0.5501 | 223,183 | -0.03(-5.32%) |
Jan 30, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5810 | 128,941 | +0.00(+0.55%) |
Jan 27, 2023 | 0.5500 | 0.6698 | 0.5300 | 0.5778 | 496,946 | -0.14(-19.75%) |
Jan 26, 2023 | 1.110 | 1.131 | 0.6000 | 0.7200 | 816,963 | -0.41(-36.28%) |
Jan 25, 2023 | 1.180 | 1.180 | 1.110 | 1.130 | 35,845 | -0.05(-4.24%) |
Jan 24, 2023 | 1.120 | 1.379 | 1.040 | 1.180 | 580,090 | +0.11(+10.28%) |
Jan 23, 2023 | 1.100 | 1.100 | 1.070 | 1.070 | 14,544 | -0.01(-0.93%) |
Jan 20, 2023 | 1.040 | 1.080 | 1.030 | 1.080 | 9,287 | +0.03(+2.37%) |
Jan 19, 2023 | 1.070 | 1.080 | 1.020 | 1.055 | 11,567 | +0.02(+2.43%) |
Jan 18, 2023 | 1.070 | 1.150 | 1.030 | 1.030 | 42,208 | -0.07(-6.36%) |
Jan 17, 2023 | 1.090 | 1.170 | 1.050 | 1.100 | 65,694 | -0.00(-0.01%) |
Jan 13, 2023 | 1.100 | 1.110 | 1.090 | 1.100 | 17,499 | +0.01(+0.91%) |
Jan 12, 2023 | 1.120 | 1.120 | 1.030 | 1.090 | 28,077 | -0.01(-1.21%) |
Jan 11, 2023 | 1.050 | 1.130 | 0.9901 | 1.103 | 41,817 | +0.06(+5.72%) |
Jan 10, 2023 | 1.000 | 1.044 | 0.9900 | 1.044 | 12,468 | +0.01(+0.75%) |
Jan 09, 2023 | 1.050 | 1.140 | 0.9300 | 1.036 | 87,417 | +0.01(+0.58%) |
Jan 06, 2023 | 0.9300 | 1.030 | 0.9300 | 1.030 | 11,378 | +0.03(+2.90%) |
Jan 05, 2023 | 0.9957 | 1.050 | 0.9701 | 1.001 | 23,079 | -0.04(-3.75%) |
Jan 04, 2023 | 0.9600 | 1.040 | 0.9300 | 1.040 | 21,392 | +0.05(+5.05%) |
Jan 03, 2023 | 0.8900 | 1.050 | 0.8644 | 0.9900 | 62,415 | +0.07(+7.59%) |
Dec 30, 2022 | 0.8287 | 0.9598 | 0.8287 | 0.9202 | 121,619 | +0.04(+4.05%) |
Dec 29, 2022 | 0.8800 | 0.8844 | 0.8005 | 0.8844 | 46,652 | -0.02(-1.73%) |
Dec 28, 2022 | 0.9600 | 0.9900 | 0.8637 | 0.9000 | 39,502 | -0.05(-5.26%) |
Dec 27, 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 24,793 | +0.00(+0.00%) |
Dec 23, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 15,952 | +0.05(+5.56%) |
Dec 22, 2022 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 8,508 | -0.05(-5.25%) |
Dec 21, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9499 | 5,381 | -0.00(-0.01%) |
Dec 20, 2022 | 0.9100 | 0.9500 | 0.9056 | 0.9500 | 10,826 | +0.00(+0.24%) |
Dec 19, 2022 | 0.9000 | 0.9610 | 0.9000 | 0.9477 | 37,372 | -0.05(-5.04%) |
Dec 16, 2022 | 0.9704 | 1.000 | 0.9600 | 0.9980 | 17,926 | +0.02(+1.84%) |
Dec 15, 2022 | 0.9800 | 1.050 | 0.9625 | 0.9800 | 37,266 | -0.04(-3.92%) |
Dec 14, 2022 | 0.9900 | 1.040 | 0.9800 | 1.020 | 20,157 | +0.01(+1.33%) |
Dec 13, 2022 | 0.9800 | 1.010 | 0.9600 | 1.007 | 15,863 | -0.01(-1.31%) |
Dec 12, 2022 | 1.051 | 1.051 | 0.9677 | 1.020 | 11,971 | +0.06(+6.25%) |
Dec 09, 2022 | 1.040 | 1.045 | 0.8838 | 0.9600 | 79,804 | -0.12(-10.98%) |
Dec 08, 2022 | 1.110 | 1.110 | 1.060 | 1.078 | 28,095 | -0.05(-4.33%) |
Dec 07, 2022 | 1.120 | 1.150 | 1.120 | 1.127 | 4,034 | +0.00(+0.20%) |
Dec 06, 2022 | 1.150 | 1.150 | 1.120 | 1.125 | 13,742 | -0.02(-2.17%) |
Dec 05, 2022 | 1.180 | 1.180 | 1.150 | 1.150 | 4,778 | -0.02(-1.71%) |
Dec 02, 2022 | 1.160 | 1.219 | 1.151 | 1.170 | 27,924 | +0.01(+1.30%) |