Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.4550 | 0.4550 | 0.4100 | 0.4444 | 293,038 | -0.00(-1.02%) |
Dec 29, 2022 | 0.4400 | 0.4499 | 0.4200 | 0.4490 | 231,389 | +0.01(+1.74%) |
Dec 28, 2022 | 0.4400 | 0.4550 | 0.4100 | 0.4413 | 258,368 | +0.01(+1.47%) |
Dec 27, 2022 | 0.4600 | 0.4620 | 0.4000 | 0.4349 | 228,989 | +0.01(+1.16%) |
Dec 23, 2022 | 0.4309 | 0.4480 | 0.4000 | 0.4299 | 191,370 | +0.00(+0.99%) |
Dec 22, 2022 | 0.4380 | 0.4524 | 0.4201 | 0.4257 | 231,950 | -0.03(-5.61%) |
Dec 21, 2022 | 0.4120 | 0.4739 | 0.4101 | 0.4510 | 352,231 | +0.02(+4.52%) |
Dec 20, 2022 | 0.4000 | 0.6000 | 0.3900 | 0.4315 | 2,110,031 | +0.04(+8.94%) |
Dec 19, 2022 | 0.4100 | 0.4195 | 0.3900 | 0.3961 | 230,648 | +0.01(+1.98%) |
Dec 16, 2022 | 0.4500 | 0.4722 | 0.3800 | 0.3884 | 867,967 | -0.06(-14.11%) |
Dec 15, 2022 | 0.5500 | 0.5788 | 0.3600 | 0.4522 | 2,789,451 | -0.10(-17.78%) |
Dec 14, 2022 | 0.6150 | 0.6150 | 0.5500 | 0.5500 | 291,367 | -0.04(-6.78%) |
Dec 13, 2022 | 0.5950 | 0.6300 | 0.5600 | 0.5900 | 353,355 | +0.02(+3.16%) |
Dec 12, 2022 | 0.6200 | 0.6500 | 0.5600 | 0.5719 | 740,096 | -0.04(-7.16%) |
Dec 09, 2022 | 0.6200 | 0.6600 | 0.6020 | 0.6160 | 575,131 | -0.00(-0.65%) |
Dec 08, 2022 | 0.6800 | 0.7101 | 0.5777 | 0.6200 | 1,690,382 | -0.05(-8.01%) |
Dec 07, 2022 | 0.8274 | 0.8600 | 0.6700 | 0.6740 | 2,997,863 | -0.93(-57.88%) |
Dec 06, 2022 | 1.670 | 1.710 | 1.580 | 1.600 | 277,644 | -0.08(-4.76%) |
Dec 05, 2022 | 1.790 | 1.790 | 1.660 | 1.680 | 52,755 | -0.02(-1.18%) |
Dec 02, 2022 | 1.570 | 1.760 | 1.530 | 1.700 | 96,296 | +0.10(+6.25%) |
Dec 01, 2022 | 1.590 | 1.650 | 1.554 | 1.600 | 58,230 | +0.06(+3.90%) |
Nov 30, 2022 | 1.490 | 1.569 | 1.480 | 1.540 | 42,073 | +0.02(+1.32%) |
Nov 29, 2022 | 1.530 | 1.552 | 1.500 | 1.520 | 30,603 | +0.03(+2.01%) |
Nov 28, 2022 | 1.590 | 1.600 | 1.490 | 1.490 | 33,786 | -0.14(-8.59%) |
Nov 25, 2022 | 1.570 | 1.660 | 1.550 | 1.630 | 25,473 | +0.05(+3.16%) |
Nov 23, 2022 | 1.540 | 1.644 | 1.540 | 1.580 | 42,484 | +0.04(+2.60%) |
Nov 22, 2022 | 1.620 | 1.650 | 1.540 | 1.540 | 27,307 | -0.09(-5.52%) |
Nov 21, 2022 | 1.600 | 1.650 | 1.531 | 1.630 | 76,527 | +0.03(+1.87%) |
Nov 18, 2022 | 1.660 | 1.720 | 1.600 | 1.600 | 49,994 | -0.11(-6.43%) |
Nov 17, 2022 | 1.730 | 1.790 | 1.670 | 1.710 | 68,022 | -0.03(-1.72%) |
Nov 16, 2022 | 1.880 | 1.880 | 1.740 | 1.740 | 38,583 | -0.01(-0.57%) |
Nov 15, 2022 | 1.740 | 1.840 | 1.710 | 1.750 | 127,647 | +0.05(+2.94%) |
Nov 14, 2022 | 1.620 | 1.780 | 1.620 | 1.700 | 83,385 | -0.05(-2.86%) |
Nov 11, 2022 | 1.650 | 1.750 | 1.600 | 1.750 | 96,181 | +0.11(+6.71%) |
Nov 10, 2022 | 1.520 | 1.640 | 1.460 | 1.640 | 212,175 | +0.16(+10.81%) |
Nov 09, 2022 | 1.510 | 1.531 | 1.460 | 1.480 | 93,363 | -0.06(-3.90%) |
Nov 08, 2022 | 1.670 | 1.670 | 1.500 | 1.540 | 200,757 | -0.12(-7.23%) |
Nov 07, 2022 | 1.780 | 1.780 | 1.640 | 1.660 | 119,606 | -0.12(-6.74%) |
Nov 04, 2022 | 1.870 | 1.910 | 1.767 | 1.780 | 79,279 | -0.08(-4.30%) |
Nov 03, 2022 | 2.030 | 2.070 | 1.840 | 1.860 | 273,328 | -0.20(-9.71%) |
Nov 02, 2022 | 2.080 | 2.140 | 2.026 | 2.060 | 49,770 | +0.00(+0.00%) |
Nov 01, 2022 | 2.180 | 2.240 | 2.060 | 2.060 | 113,941 | -0.13(-5.94%) |
Oct 31, 2022 | 2.100 | 2.240 | 2.070 | 2.190 | 256,344 | +0.09(+4.29%) |
Oct 28, 2022 | 2.040 | 2.150 | 2.020 | 2.100 | 106,830 | +0.07(+3.45%) |
Oct 27, 2022 | 2.100 | 2.120 | 2.030 | 2.030 | 147,351 | -0.11(-5.14%) |
Oct 26, 2022 | 2.110 | 2.170 | 2.080 | 2.140 | 121,367 | +0.02(+0.94%) |
Oct 25, 2022 | 2.010 | 2.390 | 2.010 | 2.120 | 447,453 | +0.10(+4.95%) |
Oct 24, 2022 | 2.110 | 2.149 | 2.010 | 2.020 | 130,440 | -0.07(-3.35%) |
Oct 21, 2022 | 2.050 | 2.160 | 2.030 | 2.090 | 140,061 | +0.03(+1.46%) |
Oct 20, 2022 | 2.090 | 2.340 | 2.050 | 2.060 | 223,362 | -0.07(-3.29%) |
Oct 19, 2022 | 2.300 | 2.312 | 2.060 | 2.130 | 271,420 | -0.18(-7.79%) |
Oct 18, 2022 | 2.380 | 2.500 | 2.260 | 2.310 | 595,638 | -0.04(-1.70%) |
Oct 17, 2022 | 2.170 | 2.350 | 2.080 | 2.350 | 192,305 | +0.14(+6.33%) |
Oct 14, 2022 | 2.360 | 2.550 | 2.140 | 2.210 | 249,836 | -0.15(-6.36%) |
Oct 13, 2022 | 2.500 | 2.500 | 2.210 | 2.360 | 255,262 | -0.07(-2.88%) |
Oct 12, 2022 | 2.540 | 2.640 | 2.350 | 2.430 | 196,857 | -0.04(-1.62%) |
Oct 11, 2022 | 3.000 | 3.000 | 2.270 | 2.470 | 326,488 | -0.56(-18.62%) |
Oct 10, 2022 | 3.440 | 3.660 | 3.015 | 3.035 | 337,776 | -0.54(-15.16%) |
Oct 07, 2022 | 3.915 | 3.950 | 3.500 | 3.578 | 135,242 | -0.35(-8.85%) |
Oct 06, 2022 | 4.247 | 4.263 | 3.825 | 3.925 | 122,006 | -0.33(-7.65%) |
Oct 05, 2022 | 4.475 | 4.525 | 4.210 | 4.250 | 69,853 | -0.17(-3.79%) |
Oct 04, 2022 | 4.050 | 4.500 | 4.027 | 4.418 | 110,093 | +0.28(+6.64%) |