Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.5120 | 0.5658 | 0.5120 | 0.5550 | 682,165 | +0.01(+1.33%) |
Dec 29, 2022 | 0.5000 | 0.5478 | 0.4900 | 0.5477 | 1,627,740 | +0.05(+10.83%) |
Dec 28, 2022 | 0.4910 | 0.5215 | 0.4900 | 0.4942 | 347,594 | -0.00(-0.50%) |
Dec 27, 2022 | 0.5200 | 0.5400 | 0.4710 | 0.4967 | 708,645 | -0.04(-8.00%) |
Dec 23, 2022 | 0.5300 | 0.5599 | 0.5121 | 0.5399 | 1,229,034 | +0.02(+4.05%) |
Dec 22, 2022 | 0.5091 | 0.5653 | 0.5091 | 0.5189 | 1,314,089 | -0.00(-0.21%) |
Dec 21, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 1,108,253 | +0.01(+1.76%) |
Dec 20, 2022 | 0.4851 | 0.5269 | 0.4700 | 0.5110 | 1,298,737 | +0.03(+5.34%) |
Dec 19, 2022 | 0.5049 | 0.5483 | 0.4710 | 0.4851 | 553,357 | -0.01(-1.18%) |
Dec 16, 2022 | 0.5300 | 0.5500 | 0.4909 | 0.4909 | 1,758,449 | -0.05(-9.09%) |
Dec 15, 2022 | 0.4700 | 0.5452 | 0.4610 | 0.5400 | 579,138 | +0.08(+16.35%) |
Dec 14, 2022 | 0.4900 | 0.5022 | 0.4626 | 0.4641 | 707,438 | -0.03(-6.79%) |
Dec 13, 2022 | 0.4800 | 0.5200 | 0.4613 | 0.4979 | 750,060 | +0.02(+4.87%) |
Dec 12, 2022 | 0.4512 | 0.5000 | 0.4512 | 0.4748 | 500,251 | +0.01(+1.67%) |
Dec 09, 2022 | 0.4800 | 0.4850 | 0.4650 | 0.4670 | 341,369 | -0.01(-2.42%) |
Dec 08, 2022 | 0.4800 | 0.5090 | 0.4610 | 0.4786 | 583,878 | +0.00(+0.69%) |
Dec 07, 2022 | 0.5000 | 0.5355 | 0.4441 | 0.4753 | 1,526,630 | -0.02(-3.57%) |
Dec 06, 2022 | 0.5500 | 0.5500 | 0.4913 | 0.4929 | 1,260,644 | -0.06(-10.95%) |
Dec 05, 2022 | 0.5300 | 0.5649 | 0.5250 | 0.5535 | 651,114 | +0.00(+0.84%) |
Dec 02, 2022 | 0.5350 | 0.5700 | 0.5320 | 0.5489 | 1,032,158 | +0.01(+1.65%) |
Dec 01, 2022 | 0.5700 | 0.5700 | 0.5320 | 0.5400 | 286,358 | -0.01(-1.59%) |
Nov 30, 2022 | 0.5600 | 0.5650 | 0.5402 | 0.5487 | 489,720 | +0.00(+0.59%) |
Nov 29, 2022 | 0.5200 | 0.5617 | 0.5250 | 0.5455 | 296,755 | +0.01(+1.49%) |
Nov 28, 2022 | 0.5500 | 0.5523 | 0.5212 | 0.5375 | 343,544 | -0.00(-0.67%) |
Nov 25, 2022 | 0.5500 | 0.5645 | 0.5300 | 0.5411 | 339,308 | -0.01(-2.50%) |
Nov 23, 2022 | 0.5300 | 0.5640 | 0.5300 | 0.5550 | 719,440 | -0.00(-0.38%) |
Nov 22, 2022 | 0.5600 | 0.5640 | 0.5300 | 0.5571 | 532,317 | +0.00(+0.56%) |
Nov 21, 2022 | 0.6000 | 0.6000 | 0.5400 | 0.5540 | 1,129,994 | -0.06(-9.09%) |
Nov 18, 2022 | 0.6600 | 0.6700 | 0.5963 | 0.6094 | 562,763 | -0.03(-4.96%) |
Nov 17, 2022 | 0.6300 | 0.6758 | 0.6000 | 0.6412 | 1,030,222 | -0.00(-0.68%) |
Nov 16, 2022 | 0.7600 | 0.7775 | 0.6136 | 0.6456 | 1,440,979 | -0.14(-18.07%) |
Nov 15, 2022 | 0.7700 | 0.7951 | 0.7403 | 0.7880 | 1,349,454 | +0.05(+6.46%) |
Nov 14, 2022 | 1.040 | 1.080 | 0.7257 | 0.7402 | 3,068,472 | -0.45(-37.80%) |
Nov 11, 2022 | 1.120 | 1.240 | 1.110 | 1.190 | 290,633 | +0.05(+4.39%) |
Nov 10, 2022 | 1.070 | 1.180 | 1.060 | 1.140 | 249,721 | +0.08(+7.55%) |
Nov 09, 2022 | 1.230 | 1.230 | 1.000 | 1.060 | 899,500 | -0.18(-14.52%) |
Nov 08, 2022 | 1.160 | 1.300 | 1.150 | 1.240 | 686,008 | +0.07(+6.44%) |
Nov 07, 2022 | 1.190 | 1.220 | 1.150 | 1.165 | 242,285 | -0.04(-3.32%) |
Nov 04, 2022 | 1.220 | 1.250 | 1.185 | 1.205 | 209,161 | -0.01(-1.23%) |
Nov 03, 2022 | 1.210 | 1.250 | 1.170 | 1.220 | 324,243 | +0.01(+0.83%) |
Nov 02, 2022 | 1.240 | 1.280 | 1.200 | 1.210 | 190,633 | -0.05(-3.97%) |
Nov 01, 2022 | 1.250 | 1.290 | 1.234 | 1.260 | 256,758 | +0.02(+1.61%) |
Oct 31, 2022 | 1.210 | 1.290 | 1.210 | 1.240 | 234,968 | +0.00(+0.00%) |
Oct 28, 2022 | 1.240 | 1.270 | 1.220 | 1.240 | 290,198 | -0.01(-0.80%) |
Oct 27, 2022 | 1.250 | 1.270 | 1.220 | 1.250 | 235,176 | +0.02(+1.63%) |
Oct 26, 2022 | 1.230 | 1.270 | 1.200 | 1.230 | 255,057 | +0.00(+0.00%) |
Oct 25, 2022 | 1.240 | 1.250 | 1.210 | 1.230 | 153,265 | -0.01(-0.81%) |
Oct 24, 2022 | 1.160 | 1.297 | 1.160 | 1.240 | 440,639 | +0.07(+5.98%) |
Oct 21, 2022 | 1.170 | 1.200 | 1.150 | 1.170 | 252,245 | -0.02(-1.68%) |
Oct 20, 2022 | 1.150 | 1.210 | 1.150 | 1.190 | 159,627 | +0.03(+2.59%) |
Oct 19, 2022 | 1.150 | 1.250 | 1.140 | 1.160 | 224,094 | -0.03(-2.52%) |
Oct 18, 2022 | 1.170 | 1.200 | 1.120 | 1.190 | 246,212 | +0.05(+4.39%) |
Oct 17, 2022 | 1.120 | 1.180 | 1.100 | 1.140 | 297,503 | +0.01(+0.88%) |
Oct 14, 2022 | 1.150 | 1.150 | 1.100 | 1.130 | 100,069 | -0.01(-0.88%) |
Oct 13, 2022 | 1.050 | 1.160 | 1.050 | 1.140 | 213,700 | +0.02(+1.79%) |
Oct 12, 2022 | 1.130 | 1.130 | 1.060 | 1.120 | 191,744 | -0.01(-0.88%) |
Oct 11, 2022 | 1.110 | 1.180 | 1.070 | 1.130 | 298,749 | +0.02(+1.80%) |
Oct 10, 2022 | 1.150 | 1.150 | 1.090 | 1.110 | 194,926 | -0.04(-3.48%) |
Oct 07, 2022 | 1.270 | 1.270 | 1.140 | 1.150 | 209,024 | -0.11(-8.73%) |
Oct 06, 2022 | 1.200 | 1.280 | 1.150 | 1.260 | 249,283 | +0.10(+8.62%) |
Oct 05, 2022 | 1.200 | 1.200 | 1.110 | 1.160 | 291,361 | -0.07(-5.69%) |
Oct 04, 2022 | 1.190 | 1.257 | 1.170 | 1.230 | 255,622 | +0.01(+0.82%) |