Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4455 | 0.4480 | 0.4440 | 0.4480 | 89,051 | +0.00(+0.00%) |
Feb 27, 2023 | 0.4430 | 0.4498 | 0.4430 | 0.4480 | 204,091 | +0.00(+1.11%) |
Feb 24, 2023 | 0.4430 | 0.4448 | 0.4425 | 0.4431 | 300,900 | +0.00(+0.02%) |
Feb 23, 2023 | 0.4430 | 0.4450 | 0.4416 | 0.4430 | 325,866 | +0.00(+0.00%) |
Feb 22, 2023 | 0.4420 | 0.4447 | 0.4420 | 0.4430 | 164,292 | +0.00(+0.23%) |
Feb 21, 2023 | 0.4410 | 0.4450 | 0.4401 | 0.4420 | 603,882 | -0.00(-0.38%) |
Feb 17, 2023 | 0.4430 | 0.4449 | 0.4416 | 0.4437 | 351,270 | +0.00(+0.02%) |
Feb 16, 2023 | 0.4450 | 0.4450 | 0.4430 | 0.4436 | 151,416 | -0.00(-0.31%) |
Feb 15, 2023 | 0.4425 | 0.4450 | 0.4411 | 0.4450 | 316,739 | +0.00(+0.72%) |
Feb 14, 2023 | 0.4420 | 0.4435 | 0.4408 | 0.4418 | 290,174 | -0.00(-0.05%) |
Feb 13, 2023 | 0.4406 | 0.4430 | 0.4406 | 0.4420 | 420,927 | +0.00(+0.32%) |
Feb 10, 2023 | 0.4406 | 0.4430 | 0.4406 | 0.4406 | 272,330 | +0.00(+0.02%) |
Feb 09, 2023 | 0.4402 | 0.4435 | 0.4400 | 0.4405 | 542,937 | -0.00(-0.16%) |
Feb 08, 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4412 | 365,839 | +0.00(+0.16%) |
Feb 07, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4405 | 528,013 | -0.00(-0.02%) |
Feb 06, 2023 | 0.4415 | 0.4440 | 0.4405 | 0.4406 | 393,067 | +0.00(+0.14%) |
Feb 03, 2023 | 0.4410 | 0.4428 | 0.4400 | 0.4400 | 503,150 | -0.00(-1.08%) |
Feb 02, 2023 | 0.4470 | 0.4475 | 0.4401 | 0.4448 | 1,701,769 | +0.00(+0.18%) |
Feb 01, 2023 | 0.4310 | 0.4637 | 0.4310 | 0.4440 | 7,954,148 | +0.08(+23.33%) |
Jan 31, 2023 | 0.3700 | 0.3700 | 0.3554 | 0.3600 | 774,996 | +0.00(+1.32%) |
Jan 30, 2023 | 0.3500 | 0.3700 | 0.3400 | 0.3553 | 160,057 | +0.01(+1.49%) |
Jan 27, 2023 | 0.3500 | 0.3800 | 0.3300 | 0.3501 | 511,759 | +0.00(+0.03%) |
Jan 26, 2023 | 0.3650 | 0.3650 | 0.3411 | 0.3500 | 116,616 | +0.01(+2.91%) |
Jan 25, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3401 | 177,748 | -0.01(-2.83%) |
Jan 24, 2023 | 0.3600 | 0.3620 | 0.3313 | 0.3500 | 188,146 | -0.00(-0.03%) |
Jan 23, 2023 | 0.3400 | 0.3560 | 0.3122 | 0.3501 | 226,271 | +0.01(+1.95%) |
Jan 20, 2023 | 0.3300 | 0.3560 | 0.3103 | 0.3434 | 198,637 | +0.00(+0.97%) |
Jan 19, 2023 | 0.3619 | 0.3700 | 0.3000 | 0.3401 | 524,977 | -0.03(-8.08%) |
Jan 18, 2023 | 0.3900 | 0.4000 | 0.3313 | 0.3700 | 571,384 | -0.02(-5.13%) |
Jan 17, 2023 | 0.3800 | 0.4000 | 0.3711 | 0.3900 | 315,355 | +0.03(+8.15%) |
Jan 13, 2023 | 0.2850 | 0.4368 | 0.2850 | 0.3606 | 2,410,809 | +0.05(+16.32%) |
Jan 12, 2023 | 0.3000 | 0.3200 | 0.2801 | 0.3100 | 252,101 | +0.02(+6.90%) |
Jan 11, 2023 | 0.2812 | 0.2988 | 0.2812 | 0.2900 | 306,752 | +0.01(+3.57%) |
Jan 10, 2023 | 0.2907 | 0.2920 | 0.2530 | 0.2800 | 202,414 | +0.00(+1.05%) |
Jan 09, 2023 | 0.2720 | 0.2970 | 0.2720 | 0.2771 | 505,363 | +0.01(+1.87%) |
Jan 06, 2023 | 0.2499 | 0.2800 | 0.2438 | 0.2720 | 1,137,614 | +0.02(+8.80%) |
Jan 05, 2023 | 0.2500 | 0.2510 | 0.2400 | 0.2500 | 438,637 | +0.00(+1.21%) |
Jan 04, 2023 | 0.2600 | 0.2600 | 0.2315 | 0.2470 | 414,967 | -0.01(-2.18%) |
Jan 03, 2023 | 0.2200 | 0.2799 | 0.2130 | 0.2525 | 2,806,293 | +0.03(+14.93%) |
Dec 30, 2022 | 0.2050 | 0.2400 | 0.2000 | 0.2197 | 1,473,104 | +0.01(+7.17%) |
Dec 29, 2022 | 0.2100 | 0.2143 | 0.1900 | 0.2050 | 316,380 | -0.01(-2.38%) |
Dec 28, 2022 | 0.2000 | 0.2131 | 0.1988 | 0.2100 | 221,996 | +0.01(+3.14%) |
Dec 27, 2022 | 0.2370 | 0.2497 | 0.2000 | 0.2036 | 673,456 | -0.02(-8.04%) |
Dec 23, 2022 | 0.2301 | 0.2301 | 0.2140 | 0.2214 | 120,535 | -0.00(-1.16%) |
Dec 22, 2022 | 0.2300 | 0.2500 | 0.2026 | 0.2240 | 408,046 | -0.01(-3.07%) |
Dec 21, 2022 | 0.2550 | 0.2600 | 0.2304 | 0.2311 | 335,292 | -0.02(-7.56%) |
Dec 20, 2022 | 0.2663 | 0.2664 | 0.2500 | 0.2500 | 173,973 | -0.00(-1.34%) |
Dec 19, 2022 | 0.2799 | 0.2938 | 0.2534 | 0.2534 | 201,033 | -0.02(-8.68%) |
Dec 16, 2022 | 0.3040 | 0.3298 | 0.2710 | 0.2775 | 365,175 | -0.02(-8.11%) |
Dec 15, 2022 | 0.3201 | 0.3208 | 0.3013 | 0.3020 | 201,388 | -0.02(-5.63%) |
Dec 14, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 157,145 | -0.00(-0.31%) |
Dec 13, 2022 | 0.3766 | 0.3766 | 0.3015 | 0.3210 | 406,737 | -0.01(-2.70%) |
Dec 12, 2022 | 0.3400 | 0.3500 | 0.2901 | 0.3299 | 413,349 | +0.03(+11.30%) |
Dec 09, 2022 | 0.3050 | 0.3050 | 0.2802 | 0.2964 | 121,612 | +0.00(+0.20%) |
Dec 08, 2022 | 0.3050 | 0.3050 | 0.2851 | 0.2958 | 84,898 | -0.00(-1.14%) |
Dec 07, 2022 | 0.3050 | 0.3100 | 0.2711 | 0.2992 | 470,438 | +0.03(+11.23%) |
Dec 06, 2022 | 0.3000 | 0.2970 | 0.2600 | 0.2690 | 113,817 | -0.02(-7.24%) |
Dec 05, 2022 | 0.2903 | 0.2999 | 0.2815 | 0.2900 | 158,561 | -0.01(-3.11%) |
Dec 02, 2022 | 0.3100 | 0.3179 | 0.2900 | 0.2993 | 238,217 | -0.01(-2.29%) |