Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5600 | 0.6000 | 0.5560 | 0.5701 | 1,737,063 | +0.02(+3.19%) |
Jan 30, 2023 | 0.5877 | 0.5900 | 0.5300 | 0.5525 | 1,746,614 | -0.03(-4.91%) |
Jan 27, 2023 | 0.5120 | 0.6000 | 0.5120 | 0.5810 | 3,533,744 | +0.05(+9.54%) |
Jan 26, 2023 | 0.5333 | 0.5599 | 0.5211 | 0.5304 | 912,301 | -0.00(-0.54%) |
Jan 25, 2023 | 0.5206 | 0.6000 | 0.5051 | 0.5333 | 2,156,770 | -0.00(-0.60%) |
Jan 24, 2023 | 0.5797 | 0.6081 | 0.5300 | 0.5365 | 3,414,260 | -0.04(-6.21%) |
Jan 23, 2023 | 0.5310 | 0.5900 | 0.5200 | 0.5720 | 4,024,200 | +0.03(+6.44%) |
Jan 20, 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5374 | 2,376,929 | +0.02(+3.51%) |
Jan 19, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5192 | 2,799,411 | -0.04(-7.29%) |
Jan 18, 2023 | 0.6501 | 0.6900 | 0.5600 | 0.5600 | 7,387,294 | -0.03(-5.88%) |
Jan 17, 2023 | 0.7100 | 0.7393 | 0.5800 | 0.5950 | 9,186,177 | -0.11(-15.54%) |
Jan 13, 2023 | 0.5000 | 0.8880 | 0.4712 | 0.7045 | 29,826,840 | +0.22(+46.77%) |
Jan 12, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 1,171,542 | +0.02(+4.35%) |
Jan 11, 2023 | 0.4450 | 0.4681 | 0.4401 | 0.4600 | 1,329,324 | +0.02(+4.57%) |
Jan 10, 2023 | 0.4300 | 0.4539 | 0.4200 | 0.4399 | 1,477,134 | +0.02(+4.14%) |
Jan 09, 2023 | 0.4100 | 0.4328 | 0.4096 | 0.4224 | 1,273,575 | +0.01(+2.90%) |
Jan 06, 2023 | 0.5000 | 0.5000 | 0.4105 | 0.4105 | 2,737,495 | -0.06(-13.63%) |
Jan 05, 2023 | 0.4100 | 0.5000 | 0.4050 | 0.4753 | 3,101,264 | +0.06(+14.53%) |
Jan 04, 2023 | 0.4050 | 0.4200 | 0.3700 | 0.4150 | 2,749,713 | +0.04(+10.08%) |
Jan 03, 2023 | 0.3600 | 0.4000 | 0.3450 | 0.3770 | 1,901,312 | +0.02(+7.04%) |
Dec 30, 2022 | 0.3597 | 0.3687 | 0.3300 | 0.3522 | 2,392,953 | -0.01(-1.65%) |
Dec 29, 2022 | 0.3400 | 0.3689 | 0.3380 | 0.3581 | 2,070,706 | +0.02(+6.96%) |
Dec 28, 2022 | 0.3162 | 0.3483 | 0.3162 | 0.3348 | 1,845,625 | +0.02(+6.39%) |
Dec 27, 2022 | 0.3500 | 0.3560 | 0.3147 | 0.3147 | 2,705,320 | -0.04(-10.09%) |
Dec 23, 2022 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 1,970,407 | -0.04(-10.26%) |
Dec 22, 2022 | 0.4200 | 0.4289 | 0.3900 | 0.3900 | 1,097,578 | -0.03(-8.08%) |
Dec 21, 2022 | 0.3900 | 0.4300 | 0.3801 | 0.4243 | 2,450,435 | +0.07(+20.54%) |
Dec 20, 2022 | 0.3900 | 0.4011 | 0.3520 | 0.3520 | 2,510,771 | -0.04(-10.34%) |
Dec 19, 2022 | 0.4481 | 0.4481 | 0.3926 | 0.3926 | 2,253,463 | -0.05(-11.36%) |
Dec 16, 2022 | 0.4734 | 0.5000 | 0.3500 | 0.4429 | 3,091,169 | -0.03(-7.25%) |
Dec 15, 2022 | 0.5199 | 0.5330 | 0.4700 | 0.4775 | 3,345,580 | -0.04(-8.19%) |
Dec 14, 2022 | 0.5278 | 0.5300 | 0.5278 | 0.5201 | 1,111,159 | +0.00(+0.13%) |
Dec 13, 2022 | 0.5285 | 0.5538 | 0.5111 | 0.5194 | 1,774,092 | -0.00(-0.12%) |
Dec 12, 2022 | 0.5300 | 0.5385 | 0.5016 | 0.5200 | 1,418,966 | -0.00(-0.25%) |
Dec 09, 2022 | 0.5300 | 0.5588 | 0.5113 | 0.5213 | 2,220,786 | -0.01(-1.29%) |
Dec 08, 2022 | 0.5000 | 0.5410 | 0.4911 | 0.5281 | 1,153,786 | +0.03(+5.22%) |
Dec 07, 2022 | 0.5000 | 0.5267 | 0.4940 | 0.5019 | 1,814,660 | +0.00(+0.70%) |
Dec 06, 2022 | 0.5200 | 0.5300 | 0.4916 | 0.4984 | 2,129,262 | -0.02(-4.63%) |
Dec 05, 2022 | 0.5700 | 0.5750 | 0.5212 | 0.5226 | 2,093,663 | -0.04(-6.73%) |
Dec 02, 2022 | 0.5995 | 0.6114 | 0.5551 | 0.5603 | 3,274,967 | -0.04(-6.55%) |
Dec 01, 2022 | 0.6100 | 0.6275 | 0.5890 | 0.5996 | 2,918,281 | -0.01(-1.40%) |
Nov 30, 2022 | 0.6100 | 0.6305 | 0.5900 | 0.6081 | 1,255,791 | +0.01(+1.35%) |
Nov 29, 2022 | 0.5900 | 0.6240 | 0.5911 | 0.6000 | 1,608,743 | +0.00(+0.27%) |
Nov 28, 2022 | 0.6140 | 0.6470 | 0.5900 | 0.5984 | 2,111,484 | -0.02(-3.87%) |
Nov 25, 2022 | 0.6320 | 0.6679 | 0.6210 | 0.6225 | 445,889 | -0.02(-3.49%) |
Nov 23, 2022 | 0.6200 | 0.6648 | 0.6200 | 0.6450 | 935,686 | +0.02(+3.71%) |
Nov 22, 2022 | 0.6593 | 0.6691 | 0.6150 | 0.6219 | 1,522,737 | -0.03(-4.32%) |
Nov 21, 2022 | 0.6800 | 0.6799 | 0.6262 | 0.6500 | 1,288,732 | -0.01(-1.52%) |
Nov 18, 2022 | 0.6764 | 0.6789 | 0.6300 | 0.6600 | 1,232,778 | +0.01(+1.57%) |
Nov 17, 2022 | 0.6731 | 0.6951 | 0.6415 | 0.6498 | 1,236,981 | -0.04(-5.84%) |
Nov 16, 2022 | 0.7653 | 0.7831 | 0.6813 | 0.6901 | 1,483,096 | -0.07(-9.55%) |
Nov 15, 2022 | 0.7800 | 0.7980 | 0.7600 | 0.7630 | 1,401,608 | +0.01(+1.53%) |
Nov 14, 2022 | 0.7580 | 0.8278 | 0.7308 | 0.7515 | 2,462,203 | +0.03(+4.19%) |
Nov 11, 2022 | 0.6920 | 0.7457 | 0.6800 | 0.7213 | 2,631,607 | +0.02(+3.19%) |
Nov 10, 2022 | 0.6100 | 0.6995 | 0.6100 | 0.6990 | 3,731,256 | +0.11(+18.03%) |
Nov 09, 2022 | 0.6550 | 0.6550 | 0.5850 | 0.5922 | 2,785,732 | -0.05(-7.47%) |
Nov 08, 2022 | 0.7400 | 0.7400 | 0.6300 | 0.6400 | 3,545,663 | -0.08(-11.01%) |
Nov 07, 2022 | 0.6500 | 0.8799 | 0.6500 | 0.7192 | 4,994,557 | +0.08(+12.37%) |
Nov 04, 2022 | 0.6749 | 0.6749 | 0.6220 | 0.6400 | 2,116,575 | -0.02(-3.03%) |
Nov 03, 2022 | 0.7050 | 0.7200 | 0.6600 | 0.6600 | 1,839,085 | -0.04(-5.71%) |
Nov 02, 2022 | 0.7300 | 0.7485 | 0.7000 | 0.7000 | 1,172,200 | -0.03(-3.51%) |