Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4279 | 56,097 | +0.02(+4.21%) |
Jan 30, 2023 | 0.4500 | 0.4600 | 0.4101 | 0.4106 | 31,023 | +0.00(+0.15%) |
Jan 27, 2023 | 0.4100 | 0.4677 | 0.3901 | 0.4100 | 140,748 | -0.02(-4.70%) |
Jan 26, 2023 | 0.4110 | 0.4593 | 0.4022 | 0.4302 | 64,327 | -0.04(-7.58%) |
Jan 25, 2023 | 0.4200 | 0.4835 | 0.4220 | 0.4655 | 70,540 | -0.03(-6.90%) |
Jan 24, 2023 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | 28,379 | +0.03(+7.37%) |
Jan 23, 2023 | 0.4999 | 0.5000 | 0.4611 | 0.4657 | 29,871 | -0.02(-4.08%) |
Jan 20, 2023 | 0.4851 | 0.4961 | 0.4650 | 0.4855 | 22,507 | +0.00(+0.12%) |
Jan 19, 2023 | 0.4659 | 0.4900 | 0.4500 | 0.4849 | 17,859 | +0.00(+0.96%) |
Jan 18, 2023 | 0.4800 | 0.4900 | 0.4730 | 0.4803 | 28,812 | +0.01(+2.61%) |
Jan 17, 2023 | 0.4400 | 0.4700 | 0.4380 | 0.4681 | 47,410 | +0.03(+7.61%) |
Jan 13, 2023 | 0.4100 | 0.4350 | 0.4017 | 0.4350 | 50,262 | -0.00(-0.18%) |
Jan 12, 2023 | 0.4188 | 0.4358 | 0.4001 | 0.4358 | 40,599 | +0.02(+4.99%) |
Jan 11, 2023 | 0.4380 | 0.4400 | 0.4000 | 0.4151 | 78,921 | -0.02(-5.23%) |
Jan 10, 2023 | 0.4100 | 0.4380 | 0.4061 | 0.4380 | 49,389 | +0.03(+6.80%) |
Jan 09, 2023 | 0.4070 | 0.4408 | 0.3578 | 0.4101 | 52,556 | +0.00(+1.03%) |
Jan 06, 2023 | 0.3926 | 0.4222 | 0.3575 | 0.4059 | 57,822 | +0.01(+1.32%) |
Jan 05, 2023 | 0.3791 | 0.4272 | 0.3501 | 0.4006 | 54,227 | +0.02(+5.42%) |
Jan 04, 2023 | 0.3501 | 0.3818 | 0.3450 | 0.3800 | 150,840 | +0.03(+8.82%) |
Jan 03, 2023 | 0.3300 | 0.3964 | 0.3300 | 0.3492 | 89,418 | +0.03(+8.01%) |
Dec 30, 2022 | 0.3200 | 0.3388 | 0.2850 | 0.3233 | 237,807 | +0.01(+4.29%) |
Dec 29, 2022 | 0.2800 | 0.3300 | 0.2800 | 0.3100 | 264,874 | +0.03(+8.77%) |
Dec 28, 2022 | 0.3020 | 0.3090 | 0.2800 | 0.2850 | 145,856 | +0.00(+1.17%) |
Dec 27, 2022 | 0.3465 | 0.3500 | 0.2900 | 0.2817 | 194,747 | -0.05(-14.64%) |
Dec 23, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 81,906 | -0.01(-1.81%) |
Dec 22, 2022 | 0.3650 | 0.3750 | 0.3200 | 0.3361 | 119,812 | -0.02(-5.62%) |
Dec 21, 2022 | 0.3600 | 0.3750 | 0.3550 | 0.3561 | 11,010 | -0.01(-3.39%) |
Dec 20, 2022 | 0.4090 | 0.4090 | 0.3500 | 0.3686 | 98,078 | -0.03(-7.62%) |
Dec 19, 2022 | 0.3775 | 0.4000 | 0.3705 | 0.3990 | 95,198 | +0.02(+4.10%) |
Dec 16, 2022 | 0.3650 | 0.4000 | 0.3650 | 0.3833 | 109,827 | -0.01(-3.62%) |
Dec 15, 2022 | 0.4200 | 0.4229 | 0.3500 | 0.3977 | 137,558 | -0.01(-3.02%) |
Dec 14, 2022 | 0.4400 | 0.4594 | 0.4000 | 0.4101 | 159,063 | -0.00(-0.63%) |
Dec 13, 2022 | 0.4330 | 0.4509 | 0.4022 | 0.4127 | 180,915 | -0.01(-3.35%) |
Dec 12, 2022 | 0.5685 | 0.5814 | 0.4000 | 0.4270 | 551,228 | -0.17(-28.58%) |
Dec 09, 2022 | 0.6219 | 0.7064 | 0.5613 | 0.5979 | 429,771 | -0.14(-18.90%) |
Dec 08, 2022 | 0.5900 | 0.7427 | 0.5458 | 0.7372 | 1,429,224 | +0.24(+48.87%) |
Dec 07, 2022 | 0.4200 | 0.5200 | 0.4200 | 0.4952 | 355,950 | +0.08(+17.90%) |
Dec 06, 2022 | 0.4400 | 0.4500 | 0.3800 | 0.4200 | 368,381 | +0.01(+1.30%) |
Dec 05, 2022 | 0.2800 | 0.5288 | 0.2791 | 0.4146 | 4,384,965 | +0.13(+44.81%) |
Dec 02, 2022 | 0.2961 | 0.2962 | 0.2800 | 0.2863 | 167,564 | -0.01(-3.34%) |
Dec 01, 2022 | 0.3050 | 0.3056 | 0.2961 | 0.2962 | 197,535 | -0.01(-2.89%) |
Nov 30, 2022 | 0.3012 | 0.3087 | 0.3012 | 0.3050 | 26,084 | -0.00(-0.85%) |
Nov 29, 2022 | 0.3100 | 0.3100 | 0.3001 | 0.3076 | 42,495 | -0.00(-0.77%) |
Nov 28, 2022 | 0.3100 | 0.3100 | 0.3001 | 0.3100 | 77,535 | -0.01(-1.87%) |
Nov 25, 2022 | 0.3200 | 0.3200 | 0.3046 | 0.3159 | 19,432 | -0.00(-0.41%) |
Nov 23, 2022 | 0.3200 | 0.3200 | 0.3101 | 0.3172 | 22,619 | -0.01(-1.86%) |
Nov 22, 2022 | 0.2722 | 0.3299 | 0.2722 | 0.3232 | 55,660 | +0.01(+2.28%) |
Nov 21, 2022 | 0.3300 | 0.3300 | 0.3160 | 0.3160 | 43,597 | +0.00(+0.29%) |
Nov 18, 2022 | 0.3128 | 0.3299 | 0.3128 | 0.3151 | 42,771 | -0.01(-4.34%) |
Nov 17, 2022 | 0.3200 | 0.3345 | 0.3200 | 0.3294 | 58,297 | +0.02(+4.77%) |
Nov 16, 2022 | 0.3000 | 0.3329 | 0.3000 | 0.3144 | 55,817 | +0.00(+1.09%) |
Nov 15, 2022 | 0.3157 | 0.3251 | 0.3100 | 0.3110 | 85,308 | -0.01(-1.68%) |
Nov 14, 2022 | 0.3200 | 0.3300 | 0.3160 | 0.3163 | 47,512 | -0.02(-6.56%) |
Nov 11, 2022 | 0.3300 | 0.3447 | 0.3205 | 0.3385 | 83,185 | +0.01(+2.58%) |
Nov 10, 2022 | 0.3163 | 0.3499 | 0.3163 | 0.3300 | 155,803 | -0.00(-0.75%) |
Nov 09, 2022 | 0.3545 | 0.3545 | 0.3287 | 0.3325 | 43,663 | -0.00(-1.07%) |
Nov 08, 2022 | 0.3362 | 0.3362 | 0.3299 | 0.3361 | 171,984 | -0.00(-0.03%) |
Nov 07, 2022 | 0.3300 | 0.3449 | 0.3300 | 0.3362 | 98,606 | +0.00(+1.14%) |
Nov 04, 2022 | 0.3400 | 0.3448 | 0.3300 | 0.3324 | 65,045 | -0.01(-3.65%) |
Nov 03, 2022 | 0.3400 | 0.3549 | 0.3400 | 0.3450 | 28,231 | -0.00(-0.58%) |
Nov 02, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3470 | 73,347 | -0.01(-2.14%) |