Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5684 | 0.6087 | 0.5684 | 0.5799 | 905,718 | +0.01(+1.95%) |
Jan 30, 2023 | 0.5510 | 0.5698 | 0.5510 | 0.5688 | 265,886 | +0.01(+2.38%) |
Jan 27, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5556 | 349,539 | -0.01(-2.49%) |
Jan 26, 2023 | 0.5700 | 0.5700 | 0.5501 | 0.5698 | 419,918 | +0.00(+0.35%) |
Jan 25, 2023 | 0.5530 | 0.5798 | 0.5530 | 0.5678 | 239,147 | -0.00(-0.39%) |
Jan 24, 2023 | 0.5700 | 0.5730 | 0.5500 | 0.5700 | 300,127 | +0.00(+0.49%) |
Jan 23, 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5672 | 1,132,097 | +0.03(+6.22%) |
Jan 20, 2023 | 0.5207 | 0.5683 | 0.5051 | 0.5340 | 989,924 | +0.03(+6.16%) |
Jan 19, 2023 | 0.4899 | 0.5224 | 0.4800 | 0.5030 | 282,127 | +0.01(+1.02%) |
Jan 18, 2023 | 0.5077 | 0.5077 | 0.4750 | 0.4979 | 399,371 | -0.00(-0.46%) |
Jan 17, 2023 | 0.4801 | 0.5100 | 0.4750 | 0.5002 | 384,998 | +0.02(+4.19%) |
Jan 13, 2023 | 0.5000 | 0.5000 | 0.4695 | 0.4801 | 514,361 | -0.01(-2.95%) |
Jan 12, 2023 | 0.4850 | 0.5099 | 0.4800 | 0.4947 | 354,085 | +0.01(+3.06%) |
Jan 11, 2023 | 0.5202 | 0.5202 | 0.4596 | 0.4800 | 698,179 | -0.03(-6.63%) |
Jan 10, 2023 | 0.4742 | 0.5180 | 0.4731 | 0.5141 | 645,994 | +0.04(+8.00%) |
Jan 09, 2023 | 0.4794 | 0.4795 | 0.4700 | 0.4760 | 230,390 | +0.01(+1.73%) |
Jan 06, 2023 | 0.4218 | 0.4740 | 0.4218 | 0.4679 | 616,917 | +0.04(+8.84%) |
Jan 05, 2023 | 0.4400 | 0.4499 | 0.4291 | 0.4299 | 179,790 | -0.01(-1.62%) |
Jan 04, 2023 | 0.3924 | 0.4400 | 0.3924 | 0.4370 | 547,470 | +0.04(+9.28%) |
Jan 03, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.3999 | 491,293 | +0.01(+3.15%) |
Dec 30, 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3877 | 654,057 | +0.00(+1.23%) |
Dec 29, 2022 | 0.3701 | 0.4010 | 0.3701 | 0.3830 | 809,571 | +0.00(+1.06%) |
Dec 28, 2022 | 0.3850 | 0.3954 | 0.3700 | 0.3790 | 590,815 | -0.02(-4.17%) |
Dec 27, 2022 | 0.4200 | 0.4200 | 0.3802 | 0.3955 | 921,481 | -0.02(-4.70%) |
Dec 23, 2022 | 0.4020 | 0.4500 | 0.4005 | 0.4150 | 422,352 | +0.00(+1.12%) |
Dec 22, 2022 | 0.4181 | 0.4200 | 0.4000 | 0.4104 | 656,286 | -0.01(-2.29%) |
Dec 21, 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 261,596 | -0.00(-0.24%) |
Dec 20, 2022 | 0.4300 | 0.4516 | 0.4150 | 0.4210 | 618,603 | -0.01(-2.02%) |
Dec 19, 2022 | 0.4400 | 0.4487 | 0.4297 | 0.4297 | 419,476 | -0.02(-4.47%) |
Dec 16, 2022 | 0.4600 | 0.4650 | 0.4400 | 0.4498 | 318,200 | -0.01(-1.16%) |
Dec 15, 2022 | 0.4700 | 0.4949 | 0.4500 | 0.4551 | 319,716 | -0.02(-4.19%) |
Dec 14, 2022 | 0.4900 | 0.4999 | 0.4740 | 0.4750 | 193,931 | -0.01(-1.39%) |
Dec 13, 2022 | 0.4735 | 0.5100 | 0.4732 | 0.4817 | 269,138 | +0.01(+2.71%) |
Dec 12, 2022 | 0.4747 | 0.4758 | 0.4601 | 0.4690 | 231,605 | -0.01(-2.09%) |
Dec 09, 2022 | 0.4700 | 0.4800 | 0.4628 | 0.4790 | 187,297 | +0.01(+2.11%) |
Dec 08, 2022 | 0.4892 | 0.4892 | 0.4500 | 0.4691 | 339,496 | -0.00(-0.42%) |
Dec 07, 2022 | 0.4500 | 0.4999 | 0.4500 | 0.4711 | 412,989 | +0.02(+3.47%) |
Dec 06, 2022 | 0.5000 | 0.5100 | 0.4501 | 0.4553 | 1,062,328 | -0.04(-7.52%) |
Dec 05, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.4923 | 734,873 | +0.01(+2.61%) |
Dec 02, 2022 | 0.4800 | 0.4926 | 0.4527 | 0.4798 | 372,789 | -0.00(-0.04%) |
Dec 01, 2022 | 0.4700 | 0.4979 | 0.4600 | 0.4800 | 547,253 | +0.00(+1.01%) |
Nov 30, 2022 | 0.4446 | 0.4829 | 0.4306 | 0.4752 | 577,157 | +0.02(+5.02%) |
Nov 29, 2022 | 0.4453 | 0.4664 | 0.4406 | 0.4525 | 297,675 | -0.01(-2.65%) |
Nov 28, 2022 | 0.4515 | 0.4670 | 0.4475 | 0.4648 | 434,043 | -0.00(-0.90%) |
Nov 25, 2022 | 0.4600 | 0.4700 | 0.4550 | 0.4690 | 187,836 | +0.01(+3.30%) |
Nov 23, 2022 | 0.4699 | 0.4700 | 0.4450 | 0.4540 | 362,961 | -0.00(-0.77%) |
Nov 22, 2022 | 0.4581 | 0.4712 | 0.4455 | 0.4575 | 462,668 | -0.00(-0.13%) |
Nov 21, 2022 | 0.4600 | 0.4688 | 0.4500 | 0.4581 | 503,111 | -0.01(-1.36%) |
Nov 18, 2022 | 0.5000 | 0.5000 | 0.4524 | 0.4644 | 493,583 | -0.01(-2.58%) |
Nov 17, 2022 | 0.5100 | 0.5198 | 0.4500 | 0.4767 | 1,447,671 | -0.03(-6.53%) |
Nov 16, 2022 | 0.5401 | 0.5497 | 0.5100 | 0.5100 | 799,423 | -0.03(-5.56%) |
Nov 15, 2022 | 0.5600 | 0.5800 | 0.5216 | 0.5400 | 1,670,778 | -0.06(-9.64%) |
Nov 14, 2022 | 0.5800 | 0.6200 | 0.5800 | 0.5976 | 563,168 | -0.01(-1.55%) |
Nov 11, 2022 | 0.5900 | 0.6100 | 0.5801 | 0.6070 | 499,472 | +0.03(+4.66%) |
Nov 10, 2022 | 0.6100 | 0.6325 | 0.5500 | 0.5800 | 909,075 | -0.01(-1.56%) |
Nov 09, 2022 | 0.6400 | 0.6499 | 0.5731 | 0.5892 | 1,603,796 | -0.02(-2.64%) |
Nov 08, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.6052 | 591,213 | +0.03(+5.40%) |
Nov 07, 2022 | 0.5400 | 0.5810 | 0.5350 | 0.5742 | 598,116 | +0.02(+2.92%) |
Nov 04, 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5579 | 670,016 | +0.03(+5.26%) |
Nov 03, 2022 | 0.5220 | 0.5548 | 0.5220 | 0.5300 | 532,165 | -0.01(-2.52%) |
Nov 02, 2022 | 0.5350 | 0.5599 | 0.5200 | 0.5437 | 786,046 | +0.01(+1.70%) |