Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.4010 | 0.4100 | 0.3600 | 0.4075 | 2,347 | +0.01(+1.85%) |
Dec 29, 2022 | 0.4342 | 0.4342 | 0.4000 | 0.4001 | 5,543 | -0.04(-8.84%) |
Dec 28, 2022 | 0.4900 | 0.4900 | 0.4389 | 0.4389 | 27,795 | -0.01(-2.73%) |
Dec 27, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4512 | 12,409 | -0.01(-1.91%) |
Dec 23, 2022 | 0.5100 | 0.5100 | 0.4446 | 0.4600 | 5,285 | -0.03(-6.01%) |
Dec 22, 2022 | 0.4547 | 0.4900 | 0.4500 | 0.4894 | 56,375 | +0.01(+2.17%) |
Dec 21, 2022 | 0.4548 | 0.4945 | 0.4548 | 0.4790 | 8,789 | -0.01(-2.04%) |
Dec 20, 2022 | 0.4647 | 0.4973 | 0.4600 | 0.4890 | 37,147 | -0.00(-0.22%) |
Dec 19, 2022 | 0.4800 | 0.5553 | 0.4647 | 0.4901 | 75,818 | +0.01(+2.10%) |
Dec 16, 2022 | 0.5600 | 0.5600 | 0.4611 | 0.4800 | 41,177 | -0.07(-12.68%) |
Dec 15, 2022 | 0.5400 | 0.5689 | 0.4445 | 0.5497 | 113,071 | +0.01(+1.83%) |
Dec 14, 2022 | 0.5999 | 0.5999 | 0.5153 | 0.5398 | 54,985 | +0.01(+1.35%) |
Dec 13, 2022 | 0.5600 | 0.5654 | 0.5152 | 0.5326 | 8,966 | -0.03(-5.06%) |
Dec 12, 2022 | 0.4710 | 0.6000 | 0.4507 | 0.5610 | 110,674 | +0.03(+5.85%) |
Dec 09, 2022 | 0.6100 | 0.6462 | 0.4910 | 0.5300 | 158,369 | -0.08(-13.11%) |
Dec 08, 2022 | 0.5130 | 0.6290 | 0.5130 | 0.6100 | 353,865 | +0.10(+19.28%) |
Dec 07, 2022 | 0.4200 | 0.5249 | 0.3841 | 0.5114 | 671,705 | +0.05(+11.90%) |
Dec 06, 2022 | 0.4075 | 0.4599 | 0.4035 | 0.4570 | 92,316 | +0.03(+6.35%) |
Dec 05, 2022 | 0.4622 | 0.4699 | 0.3800 | 0.4297 | 88,432 | -0.03(-5.77%) |
Dec 02, 2022 | 0.3300 | 0.4884 | 0.3031 | 0.4560 | 599,042 | +0.11(+33.02%) |
Dec 01, 2022 | 0.3601 | 0.3756 | 0.3400 | 0.3428 | 69,113 | -0.04(-9.55%) |
Nov 30, 2022 | 0.3600 | 0.3900 | 0.3500 | 0.3790 | 82,026 | +0.01(+2.49%) |
Nov 29, 2022 | 0.3800 | 0.3820 | 0.3585 | 0.3698 | 9,524 | -0.01(-3.19%) |
Nov 28, 2022 | 0.3999 | 0.4000 | 0.3580 | 0.3820 | 29,649 | +0.00(+0.58%) |
Nov 25, 2022 | 0.3920 | 0.4000 | 0.3635 | 0.3798 | 42,116 | -0.01(-2.62%) |
Nov 23, 2022 | 0.3899 | 0.3900 | 0.3825 | 0.3900 | 13,840 | +0.01(+1.99%) |
Nov 22, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3824 | 35,432 | +0.00(+0.71%) |
Nov 21, 2022 | 0.3844 | 0.3989 | 0.3761 | 0.3797 | 12,555 | -0.00(-1.22%) |
Nov 18, 2022 | 0.3990 | 0.3990 | 0.3810 | 0.3844 | 10,664 | -0.02(-4.45%) |
Nov 17, 2022 | 0.4298 | 0.4299 | 0.3811 | 0.4023 | 10,564 | -0.03(-6.42%) |
Nov 16, 2022 | 0.4400 | 0.4350 | 0.4101 | 0.4299 | 46,746 | -0.00(-0.02%) |
Nov 15, 2022 | 0.3811 | 0.4372 | 0.3760 | 0.4300 | 246,554 | +0.04(+10.26%) |
Nov 14, 2022 | 0.4190 | 0.4191 | 0.3675 | 0.3900 | 83,713 | -0.02(-4.65%) |
Nov 11, 2022 | 0.3720 | 0.4135 | 0.3720 | 0.4090 | 108,342 | +0.04(+10.51%) |
Nov 10, 2022 | 0.3912 | 0.4136 | 0.3700 | 0.3701 | 33,568 | -0.01(-1.96%) |
Nov 09, 2022 | 0.3850 | 0.3888 | 0.3774 | 0.3775 | 17,543 | -0.02(-4.19%) |
Nov 08, 2022 | 0.3942 | 0.3971 | 0.3800 | 0.3940 | 26,419 | -0.01(-1.50%) |
Nov 07, 2022 | 0.4000 | 0.4220 | 0.3993 | 0.4000 | 36,259 | -0.03(-5.93%) |
Nov 04, 2022 | 0.4200 | 0.4410 | 0.4008 | 0.4252 | 20,483 | +0.01(+1.24%) |
Nov 03, 2022 | 0.4420 | 0.4589 | 0.3800 | 0.4200 | 117,902 | -0.04(-8.87%) |
Nov 02, 2022 | 0.4500 | 0.5499 | 0.4300 | 0.4609 | 155,620 | +0.03(+6.94%) |
Nov 01, 2022 | 0.3850 | 0.5400 | 0.3839 | 0.4310 | 352,464 | +0.05(+13.42%) |
Oct 31, 2022 | 0.3711 | 0.3949 | 0.3705 | 0.3800 | 32,553 | +0.00(+0.00%) |
Oct 28, 2022 | 0.3800 | 0.3989 | 0.3700 | 0.3800 | 42,262 | -0.01(-1.55%) |
Oct 27, 2022 | 0.3894 | 0.4000 | 0.3708 | 0.3860 | 35,461 | +0.01(+1.31%) |
Oct 26, 2022 | 0.4000 | 0.4199 | 0.3780 | 0.3810 | 32,824 | -0.02(-4.70%) |
Oct 25, 2022 | 0.3800 | 0.4099 | 0.3700 | 0.3998 | 49,573 | +0.04(+9.93%) |
Oct 24, 2022 | 0.4200 | 0.4200 | 0.3637 | 0.3637 | 97,798 | -0.05(-11.29%) |
Oct 21, 2022 | 0.4011 | 0.4149 | 0.3800 | 0.4100 | 97,439 | -0.01(-1.91%) |
Oct 20, 2022 | 0.4200 | 0.4400 | 0.3889 | 0.4180 | 70,732 | -0.01(-2.11%) |
Oct 19, 2022 | 0.4300 | 0.4654 | 0.4050 | 0.4270 | 107,852 | -0.03(-7.17%) |
Oct 18, 2022 | 0.4800 | 0.5300 | 0.4301 | 0.4600 | 237,867 | -0.02(-3.85%) |
Oct 17, 2022 | 0.5000 | 0.5880 | 0.4300 | 0.4784 | 382,481 | -0.11(-18.61%) |
Oct 14, 2022 | 0.7050 | 0.7968 | 0.4655 | 0.5878 | 475,366 | -0.12(-17.21%) |
Oct 13, 2022 | 0.6600 | 0.9890 | 0.6590 | 0.7100 | 2,829,171 | -0.20(-21.62%) |
Oct 12, 2022 | 0.3500 | 0.9500 | 0.3368 | 0.9058 | 8,905,951 | +0.59(+191.16%) |
Oct 11, 2022 | 0.3201 | 0.3500 | 0.2864 | 0.3111 | 26,305 | -0.04(-11.11%) |
Oct 10, 2022 | 0.3530 | 0.3731 | 0.3200 | 0.3500 | 28,926 | -0.02(-6.19%) |
Oct 07, 2022 | 0.3531 | 0.3999 | 0.3531 | 0.3731 | 30,131 | -0.02(-4.58%) |
Oct 06, 2022 | 0.4185 | 0.4250 | 0.3500 | 0.3910 | 118,302 | +0.00(+0.00%) |
Oct 05, 2022 | 0.3400 | 0.4100 | 0.3214 | 0.3910 | 286,167 | +0.09(+28.58%) |
Oct 04, 2022 | 0.2900 | 0.3600 | 0.2801 | 0.3041 | 172,665 | +0.02(+5.22%) |