Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.3399 | 0.3400 | 0.3303 | 0.3303 | 34,556 | -0.01(-2.85%) |
Dec 29, 2022 | 0.3200 | 0.3400 | 0.3087 | 0.3400 | 168,075 | +0.01(+3.06%) |
Dec 28, 2022 | 0.3101 | 0.3397 | 0.3101 | 0.3299 | 73,642 | +0.00(+1.51%) |
Dec 27, 2022 | 0.3465 | 0.3466 | 0.3100 | 0.3250 | 29,385 | -0.02(-6.23%) |
Dec 23, 2022 | 0.3331 | 0.3466 | 0.3129 | 0.3466 | 26,365 | +0.01(+4.24%) |
Dec 22, 2022 | 0.3400 | 0.3499 | 0.3325 | 0.3325 | 61,923 | -0.01(-3.60%) |
Dec 21, 2022 | 0.3035 | 0.3499 | 0.3035 | 0.3449 | 178,928 | +0.03(+8.19%) |
Dec 20, 2022 | 0.3039 | 0.3300 | 0.3039 | 0.3188 | 87,039 | -0.00(-0.28%) |
Dec 19, 2022 | 0.3181 | 0.3300 | 0.3100 | 0.3197 | 156,750 | +0.00(+0.50%) |
Dec 16, 2022 | 0.3200 | 0.3251 | 0.3155 | 0.3181 | 74,752 | -0.00(-0.62%) |
Dec 15, 2022 | 0.3375 | 0.3376 | 0.3200 | 0.3201 | 174,501 | -0.02(-5.18%) |
Dec 14, 2022 | 0.3330 | 0.3490 | 0.3201 | 0.3376 | 262,766 | +0.00(+1.38%) |
Dec 13, 2022 | 0.3534 | 0.3600 | 0.3100 | 0.3330 | 385,232 | -0.02(-4.75%) |
Dec 12, 2022 | 0.3541 | 0.3541 | 0.3301 | 0.3496 | 31,154 | -0.00(-0.11%) |
Dec 09, 2022 | 0.3500 | 0.3811 | 0.3300 | 0.3500 | 185,798 | +0.00(+0.00%) |
Dec 08, 2022 | 0.3480 | 0.3500 | 0.3200 | 0.3500 | 178,318 | +0.00(+0.69%) |
Dec 07, 2022 | 0.3800 | 0.3800 | 0.3451 | 0.3476 | 305,078 | -0.03(-7.55%) |
Dec 06, 2022 | 0.4200 | 0.4200 | 0.3552 | 0.3760 | 297,926 | -0.05(-11.34%) |
Dec 05, 2022 | 0.4200 | 0.4393 | 0.4078 | 0.4241 | 153,296 | +0.02(+4.72%) |
Dec 02, 2022 | 0.4399 | 0.4550 | 0.4010 | 0.4050 | 321,198 | -0.02(-4.03%) |
Dec 01, 2022 | 0.5100 | 0.5100 | 0.4220 | 0.4220 | 760,251 | -0.13(-23.23%) |
Nov 30, 2022 | 0.5200 | 0.6698 | 0.4300 | 0.5497 | 3,363,231 | +0.06(+13.34%) |
Nov 29, 2022 | 0.4500 | 0.5300 | 0.4500 | 0.4850 | 174,559 | +0.03(+7.54%) |
Nov 28, 2022 | 0.4600 | 0.4700 | 0.4450 | 0.4510 | 96,041 | -0.02(-3.61%) |
Nov 25, 2022 | 0.4800 | 0.4907 | 0.4340 | 0.4679 | 74,959 | -0.01(-2.44%) |
Nov 23, 2022 | 0.4969 | 0.4969 | 0.4500 | 0.4796 | 119,528 | -0.01(-2.08%) |
Nov 22, 2022 | 0.4812 | 0.5005 | 0.4800 | 0.4898 | 20,092 | -0.00(-0.24%) |
Nov 21, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.4910 | 44,964 | -0.00(-0.02%) |
Nov 18, 2022 | 0.5050 | 0.5200 | 0.4900 | 0.4911 | 23,630 | +0.00(+0.22%) |
Nov 17, 2022 | 0.5000 | 0.5251 | 0.4666 | 0.4900 | 151,756 | -0.01(-2.20%) |
Nov 16, 2022 | 0.5155 | 0.5500 | 0.5000 | 0.5010 | 127,722 | -0.01(-2.81%) |
Nov 15, 2022 | 0.5441 | 0.5441 | 0.4800 | 0.5155 | 586,932 | +0.00(+0.80%) |
Nov 14, 2022 | 0.5772 | 0.6000 | 0.5100 | 0.5114 | 245,763 | -0.07(-11.80%) |
Nov 11, 2022 | 0.5800 | 0.6200 | 0.5029 | 0.5798 | 112,909 | +0.01(+1.72%) |
Nov 10, 2022 | 0.5000 | 0.5900 | 0.5000 | 0.5700 | 191,236 | +0.06(+10.74%) |
Nov 09, 2022 | 0.5903 | 0.5908 | 0.5147 | 0.5147 | 293,496 | -0.06(-10.21%) |
Nov 08, 2022 | 0.6300 | 0.6510 | 0.5601 | 0.5732 | 79,498 | -0.05(-8.60%) |
Nov 07, 2022 | 0.7200 | 0.7576 | 0.6000 | 0.6271 | 359,970 | -0.09(-12.91%) |
Nov 04, 2022 | 0.7701 | 0.8000 | 0.7003 | 0.7201 | 102,157 | -0.05(-6.48%) |
Nov 03, 2022 | 0.8400 | 0.8650 | 0.7313 | 0.7700 | 111,964 | -0.12(-13.29%) |
Nov 02, 2022 | 0.9300 | 0.9270 | 0.8202 | 0.8880 | 104,490 | -0.01(-1.33%) |
Nov 01, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9000 | 227,705 | -0.16(-15.09%) |
Oct 31, 2022 | 1.410 | 1.410 | 0.9867 | 1.060 | 481,577 | -0.29(-21.48%) |
Oct 28, 2022 | 1.680 | 1.680 | 1.300 | 1.350 | 1,064,001 | -0.25(-15.62%) |
Oct 27, 2022 | 1.540 | 1.930 | 1.535 | 1.600 | 697,078 | +0.06(+3.89%) |
Oct 26, 2022 | 1.260 | 1.980 | 1.260 | 1.540 | 1,580,320 | +0.12(+8.46%) |
Oct 25, 2022 | 1.690 | 1.690 | 1.400 | 1.420 | 34,873 | -0.07(-4.70%) |
Oct 24, 2022 | 1.380 | 1.640 | 1.380 | 1.490 | 18,369 | +0.08(+5.67%) |
Oct 21, 2022 | 1.300 | 1.680 | 1.300 | 1.410 | 145,833 | -0.11(-7.24%) |
Oct 20, 2022 | 2.300 | 2.300 | 1.520 | 1.520 | 52,553 | -0.28(-15.56%) |
Oct 19, 2022 | 1.880 | 1.955 | 1.725 | 1.800 | 24,923 | -0.14(-7.22%) |
Oct 18, 2022 | 1.890 | 1.998 | 1.870 | 1.940 | 26,499 | -0.01(-0.51%) |
Oct 17, 2022 | 1.910 | 2.005 | 1.680 | 1.950 | 62,718 | +0.10(+5.41%) |
Oct 14, 2022 | 1.720 | 1.990 | 1.710 | 1.850 | 36,432 | +0.07(+3.93%) |
Oct 13, 2022 | 1.800 | 1.850 | 1.680 | 1.780 | 39,827 | -0.02(-1.11%) |
Oct 12, 2022 | 1.910 | 1.910 | 1.800 | 1.800 | 7,303 | -0.03(-1.64%) |
Oct 11, 2022 | 2.020 | 2.160 | 1.780 | 1.830 | 72,898 | -0.21(-10.29%) |
Oct 10, 2022 | 2.160 | 2.224 | 2.040 | 2.040 | 85,265 | -0.15(-6.85%) |
Oct 07, 2022 | 2.210 | 2.210 | 2.118 | 2.190 | 39,913 | -0.01(-0.45%) |
Oct 06, 2022 | 2.220 | 2.270 | 2.160 | 2.200 | 40,758 | -0.06(-2.65%) |
Oct 05, 2022 | 2.180 | 2.320 | 2.180 | 2.260 | 44,698 | +0.09(+4.15%) |
Oct 04, 2022 | 2.190 | 2.240 | 2.110 | 2.170 | 11,953 | -0.01(-0.46%) |