Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3800 | 0.3800 | 0.3201 | 0.3539 | 35,227 | +0.01(+2.73%) |
Jan 30, 2023 | 0.3558 | 0.3792 | 0.3301 | 0.3445 | 91,288 | +0.01(+1.65%) |
Jan 27, 2023 | 0.3700 | 0.3700 | 0.3266 | 0.3389 | 31,101 | +0.03(+8.97%) |
Jan 26, 2023 | 0.3300 | 0.3600 | 0.3110 | 0.3110 | 80,739 | +0.00(+0.32%) |
Jan 25, 2023 | 0.3300 | 0.3383 | 0.3001 | 0.3100 | 32,076 | -0.01(-3.79%) |
Jan 24, 2023 | 0.3609 | 0.3609 | 0.3221 | 0.3222 | 45,526 | -0.02(-5.29%) |
Jan 23, 2023 | 0.3657 | 0.3700 | 0.3228 | 0.3402 | 10,486 | -0.01(-2.33%) |
Jan 20, 2023 | 0.3763 | 0.3800 | 0.3207 | 0.3483 | 21,426 | -0.01(-2.82%) |
Jan 19, 2023 | 0.3799 | 0.3838 | 0.3205 | 0.3584 | 52,173 | -0.00(-0.44%) |
Jan 18, 2023 | 0.3643 | 0.3750 | 0.3524 | 0.3600 | 28,844 | -0.01(-3.97%) |
Jan 17, 2023 | 0.4180 | 0.4180 | 0.3200 | 0.3749 | 88,888 | -0.01(-1.34%) |
Jan 13, 2023 | 0.3750 | 0.3822 | 0.3400 | 0.3800 | 47,590 | +0.02(+5.58%) |
Jan 12, 2023 | 0.3900 | 0.3900 | 0.3250 | 0.3599 | 35,364 | +0.00(+1.38%) |
Jan 11, 2023 | 0.3500 | 0.4000 | 0.3200 | 0.3550 | 127,517 | +0.01(+1.72%) |
Jan 10, 2023 | 0.3475 | 0.3893 | 0.2900 | 0.3490 | 332,516 | +0.02(+6.31%) |
Jan 09, 2023 | 0.2874 | 0.3300 | 0.2600 | 0.3283 | 99,584 | +0.05(+18.73%) |
Jan 06, 2023 | 0.2500 | 0.2999 | 0.2342 | 0.2765 | 69,009 | +0.05(+23.99%) |
Jan 05, 2023 | 0.2600 | 0.2760 | 0.2201 | 0.2230 | 15,761 | -0.04(-14.20%) |
Jan 04, 2023 | 0.2899 | 0.2899 | 0.2429 | 0.2599 | 27,454 | -0.01(-3.74%) |
Jan 03, 2023 | 0.2316 | 0.2700 | 0.2000 | 0.2700 | 59,995 | +0.04(+17.49%) |
Dec 30, 2022 | 0.2100 | 0.2298 | 0.1905 | 0.2298 | 136,635 | +0.01(+4.12%) |
Dec 29, 2022 | 0.1820 | 0.2207 | 0.1750 | 0.2207 | 78,499 | +0.04(+21.06%) |
Dec 28, 2022 | 0.2200 | 0.2200 | 0.1750 | 0.1823 | 125,865 | -0.03(-13.19%) |
Dec 27, 2022 | 0.2900 | 0.2900 | 0.1940 | 0.2100 | 129,377 | -0.07(-25.74%) |
Dec 23, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.2828 | 22,189 | +0.01(+4.43%) |
Dec 22, 2022 | 0.3100 | 0.3100 | 0.2691 | 0.2708 | 55,972 | -0.04(-12.67%) |
Dec 21, 2022 | 0.2800 | 0.3400 | 0.2800 | 0.3101 | 75,179 | +0.03(+10.75%) |
Dec 20, 2022 | 0.3101 | 0.3800 | 0.2768 | 0.2800 | 59,862 | -0.03(-9.68%) |
Dec 19, 2022 | 0.3500 | 0.4001 | 0.2102 | 0.3100 | 114,392 | -0.04(-11.68%) |
Dec 16, 2022 | 0.3800 | 0.4000 | 0.3500 | 0.3510 | 81,099 | -0.03(-7.66%) |
Dec 15, 2022 | 0.3600 | 0.4001 | 0.3550 | 0.3801 | 44,709 | +0.02(+5.58%) |
Dec 14, 2022 | 0.4000 | 0.4001 | 0.3400 | 0.3600 | 134,563 | -0.04(-10.02%) |
Dec 13, 2022 | 0.4500 | 0.4600 | 0.4000 | 0.4001 | 39,974 | -0.05(-10.81%) |
Dec 12, 2022 | 0.4487 | 0.4626 | 0.4001 | 0.4486 | 13,749 | -0.01(-3.03%) |
Dec 09, 2022 | 0.5250 | 0.5900 | 0.4001 | 0.4626 | 119,558 | +0.01(+1.11%) |
Dec 08, 2022 | 0.4900 | 0.5450 | 0.4500 | 0.4575 | 56,840 | -0.04(-8.50%) |
Dec 07, 2022 | 0.5000 | 0.5000 | 0.4849 | 0.5000 | 13,028 | -0.02(-3.85%) |
Dec 06, 2022 | 0.5500 | 0.5600 | 0.5000 | 0.5200 | 22,672 | -0.04(-7.09%) |
Dec 05, 2022 | 0.6000 | 0.6000 | 0.5536 | 0.5597 | 26,466 | -0.04(-6.72%) |
Dec 02, 2022 | 0.5800 | 0.6001 | 0.5716 | 0.6000 | 17,388 | +0.00(+0.00%) |
Dec 01, 2022 | 0.7000 | 0.7424 | 0.5900 | 0.6000 | 75,362 | -0.07(-10.45%) |
Nov 30, 2022 | 0.6700 | 0.7810 | 0.6700 | 0.6700 | 52,529 | +0.00(+0.72%) |
Nov 29, 2022 | 0.7401 | 0.7816 | 0.6611 | 0.6652 | 39,767 | -0.09(-12.47%) |
Nov 28, 2022 | 0.7600 | 0.8249 | 0.7299 | 0.7600 | 46,611 | +0.02(+2.80%) |
Nov 25, 2022 | 0.7393 | 0.7600 | 0.7393 | 0.7393 | 3,297 | +0.00(+0.00%) |
Nov 23, 2022 | 0.7601 | 0.8499 | 0.7300 | 0.7393 | 11,260 | -0.07(-8.16%) |
Nov 22, 2022 | 0.8050 | 0.8500 | 0.8050 | 0.8050 | 10,277 | +0.00(+0.00%) |
Nov 21, 2022 | 0.8050 | 0.8700 | 0.8050 | 0.8050 | 20,901 | -0.01(-1.09%) |
Nov 18, 2022 | 0.7700 | 0.8139 | 0.7000 | 0.8139 | 52,379 | -0.02(-2.86%) |
Nov 17, 2022 | 0.7800 | 0.8399 | 0.7192 | 0.8379 | 22,618 | +0.06(+7.41%) |
Nov 16, 2022 | 0.8805 | 0.9200 | 0.6972 | 0.7801 | 330,083 | -0.26(-24.99%) |
Nov 15, 2022 | 0.9700 | 1.130 | 0.9700 | 1.040 | 43,136 | +0.02(+1.46%) |
Nov 14, 2022 | 1.130 | 1.130 | 1.010 | 1.025 | 79,822 | -0.01(-0.49%) |
Nov 11, 2022 | 1.200 | 1.200 | 1.000 | 1.030 | 96,555 | -0.04(-3.74%) |
Nov 10, 2022 | 1.170 | 1.170 | 1.021 | 1.070 | 16,548 | +0.03(+2.88%) |
Nov 09, 2022 | 1.030 | 1.160 | 0.9650 | 1.040 | 19,881 | +0.03(+2.97%) |
Nov 08, 2022 | 0.9600 | 1.050 | 0.9023 | 1.010 | 20,090 | +0.04(+4.15%) |
Nov 07, 2022 | 0.9000 | 1.000 | 0.8237 | 0.9698 | 22,229 | +0.04(+4.28%) |
Nov 04, 2022 | 1.100 | 1.260 | 0.8600 | 0.9300 | 161,535 | -0.12(-11.43%) |
Nov 03, 2022 | 1.000 | 1.110 | 0.9200 | 1.050 | 118,451 | +0.17(+18.74%) |
Nov 02, 2022 | 0.8960 | 1.036 | 0.8062 | 0.8843 | 34,515 | +0.09(+11.80%) |