Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4973 | 0.5500 | 0.4973 | 0.5399 | 1,354,883 | +0.05(+9.23%) |
Jan 30, 2023 | 0.4300 | 0.5147 | 0.4200 | 0.4943 | 754,210 | +0.06(+12.88%) |
Jan 27, 2023 | 0.4451 | 0.4660 | 0.4200 | 0.4379 | 542,330 | -0.00(-0.48%) |
Jan 26, 2023 | 0.4336 | 0.4640 | 0.4144 | 0.4400 | 698,710 | +0.01(+2.33%) |
Jan 25, 2023 | 0.4048 | 0.4700 | 0.4001 | 0.4300 | 544,314 | +0.01(+1.87%) |
Jan 24, 2023 | 0.4300 | 0.4399 | 0.4000 | 0.4221 | 1,739,549 | -0.02(-3.76%) |
Jan 23, 2023 | 0.4390 | 0.4400 | 0.4195 | 0.4386 | 450,550 | +0.02(+4.53%) |
Jan 20, 2023 | 0.4310 | 0.4384 | 0.3822 | 0.4196 | 194,794 | +0.02(+5.51%) |
Jan 19, 2023 | 0.3993 | 0.4354 | 0.3800 | 0.3977 | 234,299 | -0.00(-0.25%) |
Jan 18, 2023 | 0.4390 | 0.4390 | 0.3900 | 0.3987 | 371,486 | -0.02(-5.79%) |
Jan 17, 2023 | 0.4079 | 0.4305 | 0.4000 | 0.4232 | 173,467 | +0.03(+8.51%) |
Jan 13, 2023 | 0.3729 | 0.4110 | 0.3729 | 0.3900 | 497,205 | +0.01(+1.64%) |
Jan 12, 2023 | 0.3800 | 0.3999 | 0.3679 | 0.3837 | 409,885 | +0.01(+3.70%) |
Jan 11, 2023 | 0.3680 | 0.4000 | 0.3650 | 0.3700 | 474,639 | -0.00(-0.62%) |
Jan 10, 2023 | 0.3998 | 0.3998 | 0.3650 | 0.3723 | 305,922 | -0.01(-2.28%) |
Jan 09, 2023 | 0.4100 | 0.4493 | 0.3801 | 0.3810 | 396,063 | -0.04(-9.07%) |
Jan 06, 2023 | 0.4800 | 0.4800 | 0.4160 | 0.4190 | 207,001 | -0.05(-9.70%) |
Jan 05, 2023 | 0.4300 | 0.4725 | 0.4300 | 0.4640 | 405,453 | +0.03(+7.04%) |
Jan 04, 2023 | 0.4359 | 0.4500 | 0.4200 | 0.4335 | 191,917 | -0.01(-1.43%) |
Jan 03, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4398 | 251,379 | +0.02(+5.92%) |
Dec 30, 2022 | 0.4200 | 0.4376 | 0.3803 | 0.4152 | 558,177 | +0.00(+0.17%) |
Dec 29, 2022 | 0.4042 | 0.4300 | 0.3920 | 0.4145 | 390,438 | -0.00(-0.53%) |
Dec 28, 2022 | 0.4300 | 0.4375 | 0.4000 | 0.4167 | 686,822 | +0.02(+6.14%) |
Dec 27, 2022 | 0.4059 | 0.4500 | 0.3750 | 0.3926 | 427,622 | -0.02(-4.45%) |
Dec 23, 2022 | 0.4593 | 0.4593 | 0.4000 | 0.4109 | 261,490 | -0.01(-2.05%) |
Dec 22, 2022 | 0.4000 | 0.4601 | 0.4000 | 0.4195 | 834,327 | +0.00(+0.82%) |
Dec 21, 2022 | 0.4090 | 0.4275 | 0.3900 | 0.4161 | 100,502 | +0.01(+3.23%) |
Dec 20, 2022 | 0.3700 | 0.4300 | 0.3651 | 0.4031 | 455,236 | +0.02(+6.36%) |
Dec 19, 2022 | 0.4100 | 0.4100 | 0.3211 | 0.3790 | 298,843 | -0.00(-0.76%) |
Dec 16, 2022 | 0.4727 | 0.4750 | 0.3819 | 0.3819 | 593,603 | -0.11(-22.06%) |
Dec 15, 2022 | 0.4966 | 0.5050 | 0.4715 | 0.4900 | 188,866 | -0.01(-1.33%) |
Dec 14, 2022 | 0.5273 | 0.5300 | 0.4708 | 0.4966 | 499,905 | -0.04(-6.97%) |
Dec 13, 2022 | 0.5800 | 0.5995 | 0.5139 | 0.5338 | 194,071 | -0.04(-6.25%) |
Dec 12, 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5694 | 96,436 | +0.01(+1.08%) |
Dec 09, 2022 | 0.6170 | 0.6170 | 0.5501 | 0.5633 | 109,419 | -0.06(-9.70%) |
Dec 08, 2022 | 0.5821 | 0.6500 | 0.5505 | 0.6238 | 219,924 | +0.03(+5.44%) |
Dec 07, 2022 | 0.5639 | 0.6600 | 0.5639 | 0.5916 | 166,086 | +0.02(+3.17%) |
Dec 06, 2022 | 0.6107 | 0.6350 | 0.5684 | 0.5734 | 217,507 | -0.04(-6.02%) |
Dec 05, 2022 | 0.6200 | 0.6698 | 0.5901 | 0.6101 | 295,025 | +0.01(+1.68%) |
Dec 02, 2022 | 0.5800 | 0.6600 | 0.5700 | 0.6000 | 318,157 | +0.01(+1.69%) |
Dec 01, 2022 | 0.5900 | 0.5942 | 0.5352 | 0.5900 | 308,399 | -0.01(-1.04%) |
Nov 30, 2022 | 0.6366 | 0.6969 | 0.5546 | 0.5962 | 946,498 | -0.07(-10.60%) |
Nov 29, 2022 | 0.6936 | 0.7000 | 0.6600 | 0.6669 | 164,629 | -0.02(-3.07%) |
Nov 28, 2022 | 0.7277 | 0.7492 | 0.6700 | 0.6880 | 106,118 | -0.03(-4.00%) |
Nov 25, 2022 | 0.7200 | 0.7400 | 0.6801 | 0.7167 | 122,282 | -0.01(-0.69%) |
Nov 23, 2022 | 0.7400 | 0.7400 | 0.6571 | 0.7217 | 312,666 | -0.01(-1.20%) |
Nov 22, 2022 | 0.7800 | 0.7800 | 0.6823 | 0.7305 | 441,265 | -0.02(-2.60%) |
Nov 21, 2022 | 0.7764 | 0.7995 | 0.7101 | 0.7500 | 603,996 | -0.01(-1.02%) |
Nov 18, 2022 | 0.8023 | 0.8023 | 0.7175 | 0.7577 | 175,288 | +0.01(+0.85%) |
Nov 17, 2022 | 0.8600 | 0.8700 | 0.7500 | 0.7513 | 524,686 | -0.10(-11.34%) |
Nov 16, 2022 | 0.8370 | 0.8649 | 0.8100 | 0.8474 | 773,737 | +0.01(+0.71%) |
Nov 15, 2022 | 0.8300 | 0.8687 | 0.8100 | 0.8414 | 293,259 | +0.03(+3.58%) |
Nov 14, 2022 | 0.8821 | 0.8900 | 0.8100 | 0.8123 | 328,114 | -0.04(-4.36%) |
Nov 11, 2022 | 1.220 | 1.310 | 0.8191 | 0.8493 | 1,076,182 | -0.40(-32.06%) |
Nov 10, 2022 | 1.330 | 1.330 | 1.230 | 1.250 | 324,650 | +0.01(+0.81%) |
Nov 09, 2022 | 1.270 | 1.310 | 1.220 | 1.240 | 318,360 | -0.06(-4.62%) |
Nov 08, 2022 | 1.400 | 1.440 | 1.250 | 1.300 | 201,775 | -0.09(-6.47%) |
Nov 07, 2022 | 1.420 | 1.430 | 1.360 | 1.390 | 173,689 | -0.05(-3.14%) |
Nov 04, 2022 | 1.420 | 1.470 | 1.390 | 1.435 | 112,678 | +0.03(+1.77%) |
Nov 03, 2022 | 1.470 | 1.530 | 1.330 | 1.410 | 360,254 | -0.07(-4.73%) |
Nov 02, 2022 | 1.440 | 1.520 | 1.480 | 273,536 | +0.02(+1.37%) |