Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.4949 | 0 | -0.00(-0.02%) | |||
Feb 07, 2023 | 0.5100 | 0.5190 | 0.4863 | 0.4950 | 1,126,398 | -0.01(-2.04%) |
Feb 06, 2023 | 0.5074 | 0.5200 | 0.5001 | 0.5053 | 119,459 | -0.01(-0.98%) |
Feb 03, 2023 | 0.5080 | 0.5225 | 0.5040 | 0.5103 | 391,834 | -0.01(-1.05%) |
Feb 02, 2023 | 0.5196 | 0.5320 | 0.5002 | 0.5157 | 1,040,152 | -0.00(-0.83%) |
Feb 01, 2023 | 0.5100 | 0.5340 | 0.5100 | 0.5200 | 683,972 | -0.01(-2.07%) |
Jan 31, 2023 | 0.5150 | 0.5330 | 0.5100 | 0.5310 | 721,492 | +0.03(+6.18%) |
Jan 30, 2023 | 0.4800 | 0.5175 | 0.4800 | 0.5001 | 880,817 | +0.02(+4.14%) |
Jan 27, 2023 | 0.4798 | 0.4849 | 0.4700 | 0.4802 | 853,659 | -0.00(-0.58%) |
Jan 26, 2023 | 0.4114 | 0.4830 | 0.4114 | 0.4830 | 1,493,642 | -0.00(-0.21%) |
Jan 25, 2023 | 0.4710 | 0.4990 | 0.4610 | 0.4840 | 1,140,206 | +0.04(+9.50%) |
Jan 24, 2023 | 0.4400 | 0.4499 | 0.4210 | 0.4420 | 130,744 | -0.00(-0.45%) |
Jan 23, 2023 | 0.4420 | 0.4550 | 0.4401 | 0.4440 | 76,616 | +0.00(+0.68%) |
Jan 20, 2023 | 0.4499 | 0.4500 | 0.4360 | 0.4410 | 77,051 | -0.00(-0.68%) |
Jan 19, 2023 | 0.4401 | 0.4550 | 0.4360 | 0.4440 | 67,021 | -0.01(-1.33%) |
Jan 18, 2023 | 0.4590 | 0.4590 | 0.4360 | 0.4500 | 65,767 | +0.00(+0.00%) |
Jan 17, 2023 | 0.4490 | 0.4548 | 0.4312 | 0.4500 | 78,881 | +0.01(+3.19%) |
Jan 13, 2023 | 0.4400 | 0.4550 | 0.4315 | 0.4361 | 272,165 | -0.02(-4.15%) |
Jan 12, 2023 | 0.4451 | 0.4589 | 0.4451 | 0.4550 | 131,923 | -0.00(-0.74%) |
Jan 11, 2023 | 0.4414 | 0.4589 | 0.4351 | 0.4584 | 148,673 | +0.00(+0.75%) |
Jan 10, 2023 | 0.4400 | 0.4590 | 0.4312 | 0.4550 | 283,755 | +0.01(+1.56%) |
Jan 09, 2023 | 0.4389 | 0.4539 | 0.4301 | 0.4480 | 96,866 | +0.01(+1.36%) |
Jan 06, 2023 | 0.4323 | 0.4450 | 0.4301 | 0.4420 | 93,104 | +0.01(+2.36%) |
Jan 05, 2023 | 0.4300 | 0.4456 | 0.4300 | 0.4318 | 102,360 | -0.01(-1.19%) |
Jan 04, 2023 | 0.4400 | 0.4449 | 0.4247 | 0.4370 | 284,077 | -0.01(-2.19%) |
Jan 03, 2023 | 0.4345 | 0.4490 | 0.4101 | 0.4468 | 151,577 | -0.00(-0.25%) |
Dec 30, 2022 | 0.4200 | 0.4500 | 0.4121 | 0.4479 | 312,619 | +0.01(+2.87%) |
Dec 29, 2022 | 0.4110 | 0.4519 | 0.4110 | 0.4354 | 473,587 | +0.02(+4.56%) |
Dec 28, 2022 | 0.4201 | 0.4550 | 0.4100 | 0.4164 | 649,390 | -0.00(-0.88%) |
Dec 27, 2022 | 0.4350 | 0.4590 | 0.4120 | 0.4201 | 641,387 | -0.01(-2.71%) |
Dec 23, 2022 | 0.4300 | 0.4430 | 0.4200 | 0.4318 | 602,369 | +0.00(+0.42%) |
Dec 22, 2022 | 0.4300 | 0.4492 | 0.4160 | 0.4300 | 832,819 | +0.02(+4.88%) |
Dec 21, 2022 | 0.4200 | 0.4289 | 0.3905 | 0.4100 | 501,738 | -0.01(-1.68%) |
Dec 20, 2022 | 0.3800 | 0.4304 | 0.3611 | 0.4170 | 1,256,299 | +0.06(+15.87%) |
Dec 19, 2022 | 0.3783 | 0.3850 | 0.3388 | 0.3599 | 1,407,673 | -0.03(-7.72%) |
Dec 16, 2022 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 294,709 | +0.04(+11.43%) |
Dec 15, 2022 | 0.3377 | 0.3740 | 0.3303 | 0.3500 | 218,758 | -0.00(-0.57%) |
Dec 14, 2022 | 0.3600 | 0.3870 | 0.3477 | 0.3520 | 239,787 | -0.01(-2.22%) |
Dec 13, 2022 | 0.4000 | 0.4000 | 0.3510 | 0.3600 | 234,537 | -0.03(-7.69%) |
Dec 12, 2022 | 0.4000 | 0.4200 | 0.3824 | 0.3900 | 577,070 | -0.00(-1.12%) |
Dec 09, 2022 | 0.4000 | 0.4010 | 0.3755 | 0.3944 | 362,576 | +0.01(+1.81%) |
Dec 08, 2022 | 0.3900 | 0.3900 | 0.3601 | 0.3874 | 402,555 | -0.00(-0.67%) |
Dec 07, 2022 | 0.4000 | 0.4099 | 0.3851 | 0.3900 | 101,042 | -0.01(-2.65%) |
Dec 06, 2022 | 0.4100 | 0.4099 | 0.4000 | 0.4006 | 102,873 | -0.00(-1.09%) |
Dec 05, 2022 | 0.4050 | 0.4299 | 0.4000 | 0.4050 | 130,336 | +0.00(+1.00%) |
Dec 02, 2022 | 0.4070 | 0.4397 | 0.4009 | 0.4010 | 152,789 | -0.01(-1.50%) |
Dec 01, 2022 | 0.4051 | 0.4100 | 0.4000 | 0.4071 | 35,999 | +0.00(+0.49%) |
Nov 30, 2022 | 0.4100 | 0.4418 | 0.3900 | 0.4051 | 96,252 | -0.00(-1.20%) |
Nov 29, 2022 | 0.4450 | 0.4450 | 0.3900 | 0.4100 | 243,628 | -0.02(-4.65%) |
Nov 28, 2022 | 0.4200 | 0.4400 | 0.4106 | 0.4300 | 68,703 | +0.00(+0.23%) |
Nov 25, 2022 | 0.4450 | 0.4490 | 0.4150 | 0.4290 | 98,860 | -0.02(-3.60%) |
Nov 23, 2022 | 0.4300 | 0.4490 | 0.4300 | 0.4450 | 121,234 | +0.01(+1.99%) |
Nov 22, 2022 | 0.4451 | 0.4500 | 0.4299 | 0.4363 | 252,833 | -0.01(-2.04%) |
Nov 21, 2022 | 0.4664 | 0.4680 | 0.4340 | 0.4454 | 131,767 | +0.00(+0.04%) |
Nov 18, 2022 | 0.4414 | 0.4712 | 0.4250 | 0.4452 | 242,849 | -0.01(-2.18%) |
Nov 17, 2022 | 0.4380 | 0.4850 | 0.4380 | 0.4551 | 325,801 | +0.02(+4.12%) |
Nov 16, 2022 | 0.4782 | 0.4800 | 0.4302 | 0.4371 | 92,041 | -0.02(-4.04%) |
Nov 15, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4555 | 928,339 | +0.04(+8.43%) |
Nov 14, 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4201 | 80,111 | +0.00(+0.79%) |
Nov 11, 2022 | 0.4070 | 0.4300 | 0.4001 | 0.4168 | 105,975 | +0.01(+1.46%) |
Nov 10, 2022 | 0.3906 | 0.4209 | 0.3850 | 0.4108 | 217,783 | +0.02(+5.31%) |
Nov 09, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3901 | 138,615 | -0.01(-2.57%) |
Nov 08, 2022 | 0.4260 | 0.4260 | 0.3931 | 0.4004 | 60,098 | -0.02(-4.67%) |
Nov 07, 2022 | 0.3926 | 0.4380 | 0.3926 | 0.4200 | 203,188 | +0.03(+7.64%) |
Nov 04, 2022 | 0.4063 | 0.4097 | 0.3862 | 0.3902 | 138,460 | -0.01(-2.60%) |
Nov 03, 2022 | 0.4100 | 0.4189 | 0.3950 | 0.4006 | 127,774 | -0.00(-0.37%) |
Nov 02, 2022 | 0.4149 | 0.4249 | 0.3950 | 0.4021 | 186,986 | +0.01(+1.80%) |
Nov 01, 2022 | 0.4300 | 0.4480 | 0.3950 | 0.3950 | 312,957 | -0.03(-6.77%) |
Oct 31, 2022 | 0.4205 | 0.4479 | 0.4101 | 0.4237 | 554,961 | +0.02(+4.33%) |
Oct 28, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.4061 | 222,437 | +0.02(+5.70%) |
Oct 27, 2022 | 0.4000 | 0.4319 | 0.3701 | 0.3842 | 1,381,813 | -0.00(-1.23%) |
Oct 26, 2022 | 0.3500 | 0.4000 | 0.3412 | 0.3890 | 833,876 | +0.04(+10.79%) |
Oct 25, 2022 | 0.3439 | 0.3700 | 0.3400 | 0.3511 | 627,289 | +0.00(+0.86%) |
Oct 24, 2022 | 0.3900 | 0.3900 | 0.3030 | 0.3481 | 678,824 | -0.04(-9.87%) |
Oct 21, 2022 | 0.4101 | 0.4186 | 0.3810 | 0.3862 | 90,081 | -0.02(-5.85%) |
Oct 20, 2022 | 0.4087 | 0.4140 | 0.3814 | 0.4102 | 52,844 | +0.02(+4.24%) |
Oct 19, 2022 | 0.3920 | 0.4000 | 0.3846 | 0.3935 | 96,574 | +0.01(+2.93%) |
Oct 18, 2022 | 0.4100 | 0.4200 | 0.3450 | 0.3823 | 409,483 | -0.03(-7.01%) |
Oct 17, 2022 | 0.4000 | 0.4273 | 0.3904 | 0.4111 | 56,003 | -0.01(-1.65%) |
Oct 14, 2022 | 0.4080 | 0.4281 | 0.4080 | 0.4180 | 117,706 | +0.01(+2.23%) |
Oct 13, 2022 | 0.4300 | 0.4400 | 0.4005 | 0.4089 | 281,361 | -0.03(-7.22%) |
Oct 12, 2022 | 0.4280 | 0.4538 | 0.4170 | 0.4407 | 166,455 | +0.02(+4.36%) |
Oct 11, 2022 | 0.4351 | 0.4676 | 0.4150 | 0.4223 | 367,562 | -0.04(-8.20%) |
Oct 10, 2022 | 0.4600 | 0.4700 | 0.4080 | 0.4600 | 313,251 | +0.01(+1.10%) |
Oct 07, 2022 | 0.4700 | 0.4800 | 0.4532 | 0.4550 | 115,283 | -0.02(-4.21%) |
Oct 06, 2022 | 0.4709 | 0.4900 | 0.4600 | 0.4750 | 70,982 | +0.00(+0.21%) |
Oct 05, 2022 | 0.4809 | 0.4891 | 0.4600 | 0.4740 | 96,480 | -0.01(-3.03%) |
Oct 04, 2022 | 0.4939 | 0.5000 | 0.4804 | 0.4888 | 134,035 | -0.00(-0.02%) |
Oct 03, 2022 | 0.4945 | 0.4980 | 0.4800 | 0.4889 | 170,225 | +0.00(+0.80%) |
Sep 30, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 146,573 | -0.00(-0.98%) |
Sep 29, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4898 | 274,895 | -0.00(-0.31%) |
Sep 28, 2022 | 0.4800 | 0.5124 | 0.4806 | 0.4913 | 393,338 | -0.01(-1.25%) |
Sep 27, 2022 | 0.4500 | 0.5100 | 0.4487 | 0.4975 | 1,824,399 | +0.08(+18.45%) |
Sep 26, 2022 | 0.4400 | 0.4428 | 0.4200 | 0.4200 | 102,065 | -0.01(-2.33%) |
Sep 23, 2022 | 0.4650 | 0.4699 | 0.4300 | 0.4300 | 365,199 | -0.03(-7.35%) |
Sep 22, 2022 | 0.4852 | 0.4900 | 0.4602 | 0.4641 | 588,277 | -0.02(-4.33%) |
Sep 21, 2022 | 0.4800 | 0.4894 | 0.4800 | 0.4851 | 284,599 | -0.01(-1.72%) |
Sep 20, 2022 | 0.4930 | 0.4936 | 0.4800 | 0.4936 | 477,681 | -0.00(-0.02%) |
Sep 19, 2022 | 0.4850 | 0.4971 | 0.4845 | 0.4937 | 465,944 | +0.01(+1.79%) |
Sep 16, 2022 | 0.5000 | 0.5000 | 0.4721 | 0.4850 | 363,976 | -0.01(-2.47%) |
Sep 15, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.4973 | 245,595 | +0.01(+1.66%) |
Sep 14, 2022 | 0.4800 | 0.4949 | 0.4702 | 0.4892 | 363,236 | +0.01(+1.18%) |
Sep 13, 2022 | 0.4800 | 0.4950 | 0.4600 | 0.4835 | 1,118,606 | +0.01(+2.87%) |
Sep 12, 2022 | 0.4762 | 0.4949 | 0.4616 | 0.4700 | 598,089 | -0.01(-2.02%) |
Sep 09, 2022 | 0.4700 | 0.4905 | 0.4601 | 0.4797 | 855,842 | +0.01(+2.02%) |
Sep 08, 2022 | 0.4600 | 0.4950 | 0.4583 | 0.4702 | 1,704,335 | +0.01(+1.29%) |
Sep 07, 2022 | 0.4665 | 0.5197 | 0.4551 | 0.4642 | 4,574,283 | -0.01(-1.23%) |
Sep 06, 2022 | 0.4508 | 0.4700 | 0.4400 | 0.4700 | 4,206,752 | +0.01(+2.73%) |
Sep 02, 2022 | 0.4500 | 0.4655 | 0.4450 | 0.4575 | 66,188 | +0.01(+1.89%) |