Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.4002 | 0.4412 | 0.4000 | 0.4200 | 367,044 | -0.00(-0.97%) |
Dec 29, 2022 | 0.4410 | 0.4499 | 0.4101 | 0.4241 | 137,423 | +0.00(+0.98%) |
Dec 28, 2022 | 0.4501 | 0.4599 | 0.4100 | 0.4200 | 181,116 | -0.01(-3.14%) |
Dec 27, 2022 | 0.5145 | 0.5179 | 0.4301 | 0.4336 | 201,224 | -0.06(-11.51%) |
Dec 23, 2022 | 0.5232 | 0.5290 | 0.4757 | 0.4900 | 221,635 | -0.05(-9.16%) |
Dec 22, 2022 | 0.5401 | 0.5479 | 0.5001 | 0.5394 | 218,868 | -0.00(-0.13%) |
Dec 21, 2022 | 0.5000 | 0.5579 | 0.5000 | 0.5401 | 295,869 | +0.04(+8.02%) |
Dec 20, 2022 | 0.4700 | 0.5100 | 0.4584 | 0.5000 | 365,751 | +0.03(+6.97%) |
Dec 19, 2022 | 0.4400 | 0.5086 | 0.4301 | 0.4674 | 398,875 | +0.04(+8.70%) |
Dec 16, 2022 | 0.4200 | 0.4646 | 0.4020 | 0.4300 | 506,405 | +0.01(+2.38%) |
Dec 15, 2022 | 0.4100 | 0.4600 | 0.4050 | 0.4200 | 325,703 | +0.01(+2.41%) |
Dec 14, 2022 | 0.4191 | 0.4200 | 0.4030 | 0.4101 | 171,437 | -0.01(-2.36%) |
Dec 13, 2022 | 0.4106 | 0.4400 | 0.4028 | 0.4200 | 309,409 | -0.01(-1.20%) |
Dec 12, 2022 | 0.4000 | 0.4396 | 0.4000 | 0.4251 | 371,892 | -0.00(-1.14%) |
Dec 09, 2022 | 0.4900 | 0.4900 | 0.4110 | 0.4300 | 522,092 | -0.06(-12.26%) |
Dec 08, 2022 | 0.5100 | 0.5233 | 0.4806 | 0.4901 | 287,255 | +0.00(+0.27%) |
Dec 07, 2022 | 0.5500 | 0.5599 | 0.4706 | 0.4888 | 868,126 | -0.09(-15.72%) |
Dec 06, 2022 | 0.5622 | 0.6500 | 0.5350 | 0.5800 | 4,041,159 | +0.10(+20.28%) |
Dec 05, 2022 | 0.4500 | 0.4999 | 0.4200 | 0.4822 | 627,133 | +0.07(+15.75%) |
Dec 02, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4166 | 204,853 | -0.02(-5.32%) |
Dec 01, 2022 | 0.4076 | 0.4400 | 0.3906 | 0.4400 | 122,219 | +0.03(+7.34%) |
Nov 30, 2022 | 0.3961 | 0.4788 | 0.3800 | 0.4099 | 527,976 | +0.00(+0.71%) |
Nov 29, 2022 | 0.4000 | 0.4547 | 0.3740 | 0.4070 | 110,446 | -0.02(-3.67%) |
Nov 28, 2022 | 0.4100 | 0.4600 | 0.3808 | 0.4225 | 295,525 | +0.01(+3.05%) |
Nov 25, 2022 | 0.3801 | 0.4300 | 0.3801 | 0.4100 | 52,290 | +0.03(+7.41%) |
Nov 23, 2022 | 0.4100 | 0.4200 | 0.3501 | 0.3817 | 75,254 | -0.01(-3.61%) |
Nov 22, 2022 | 0.3870 | 0.4100 | 0.3715 | 0.3960 | 82,762 | +0.00(+0.30%) |
Nov 21, 2022 | 0.3800 | 0.4099 | 0.3600 | 0.3948 | 159,224 | -0.01(-2.83%) |
Nov 18, 2022 | 0.4400 | 0.4500 | 0.3800 | 0.4063 | 77,347 | -0.03(-7.66%) |
Nov 17, 2022 | 0.4102 | 0.4598 | 0.3902 | 0.4400 | 146,887 | +0.02(+4.04%) |
Nov 16, 2022 | 0.4100 | 0.4681 | 0.3513 | 0.4229 | 335,898 | -0.02(-3.89%) |
Nov 15, 2022 | 0.4097 | 0.4450 | 0.3901 | 0.4400 | 190,975 | +0.03(+7.37%) |
Nov 14, 2022 | 0.3900 | 0.4419 | 0.3606 | 0.4098 | 119,418 | -0.00(-0.05%) |
Nov 11, 2022 | 0.3500 | 0.4600 | 0.3470 | 0.4100 | 800,312 | +0.08(+23.61%) |
Nov 10, 2022 | 0.3450 | 0.3450 | 0.2900 | 0.3317 | 214,846 | +0.02(+7.00%) |
Nov 09, 2022 | 0.2901 | 0.3300 | 0.2514 | 0.3100 | 400,075 | +0.02(+7.53%) |
Nov 08, 2022 | 0.3490 | 0.3490 | 0.2800 | 0.2883 | 520,885 | -0.04(-13.24%) |
Nov 07, 2022 | 0.3325 | 0.3500 | 0.3200 | 0.3323 | 378,619 | -0.02(-5.06%) |
Nov 04, 2022 | 0.3100 | 0.3500 | 0.2913 | 0.3500 | 518,742 | +0.03(+11.11%) |
Nov 03, 2022 | 0.4700 | 0.4680 | 0.3026 | 0.3150 | 1,692,551 | -0.15(-32.26%) |
Nov 02, 2022 | 0.4873 | 0.5146 | 0.4580 | 0.4650 | 147,149 | -0.02(-4.58%) |
Nov 01, 2022 | 0.4901 | 0.5400 | 0.4731 | 0.4873 | 180,275 | -0.02(-3.41%) |
Oct 31, 2022 | 0.5000 | 0.5484 | 0.5000 | 0.5045 | 266,155 | -0.01(-1.16%) |
Oct 28, 2022 | 0.4400 | 0.5300 | 0.4158 | 0.5104 | 333,239 | +0.03(+6.80%) |
Oct 27, 2022 | 0.4852 | 0.5041 | 0.4686 | 0.4779 | 127,090 | -0.02(-4.46%) |
Oct 26, 2022 | 0.5100 | 0.5352 | 0.4900 | 0.5002 | 276,140 | -0.01(-1.54%) |
Oct 25, 2022 | 0.5300 | 0.5576 | 0.4950 | 0.5080 | 449,339 | -0.00(-0.22%) |
Oct 24, 2022 | 0.6400 | 0.6628 | 0.5000 | 0.5091 | 1,637,899 | -0.07(-12.22%) |
Oct 21, 2022 | 0.5771 | 0.5939 | 0.5300 | 0.5800 | 260,751 | -0.01(-2.50%) |
Oct 20, 2022 | 0.6000 | 0.6052 | 0.5600 | 0.5949 | 216,671 | -0.02(-3.08%) |
Oct 19, 2022 | 0.6000 | 0.6699 | 0.5900 | 0.6138 | 218,224 | +0.03(+4.44%) |
Oct 18, 2022 | 0.6350 | 0.6549 | 0.5810 | 0.5877 | 225,467 | -0.04(-5.86%) |
Oct 17, 2022 | 0.6800 | 0.6899 | 0.6114 | 0.6243 | 184,043 | -0.05(-7.51%) |
Oct 14, 2022 | 0.7000 | 0.7100 | 0.6660 | 0.6750 | 79,942 | -0.02(-2.65%) |
Oct 13, 2022 | 0.6700 | 0.7066 | 0.6115 | 0.6934 | 241,058 | +0.00(+0.41%) |
Oct 12, 2022 | 0.6900 | 0.7146 | 0.6800 | 0.6906 | 116,618 | -0.01(-1.34%) |
Oct 11, 2022 | 0.7300 | 0.7700 | 0.6900 | 0.7000 | 363,951 | -0.05(-6.79%) |
Oct 10, 2022 | 0.8138 | 0.8400 | 0.7498 | 0.7510 | 153,800 | -0.06(-7.36%) |
Oct 07, 2022 | 0.9200 | 1.040 | 0.6876 | 0.8107 | 1,626,598 | -0.07(-7.88%) |
Oct 06, 2022 | 0.7036 | 0.9000 | 0.6858 | 0.8800 | 1,326,435 | +0.20(+28.81%) |
Oct 05, 2022 | 0.6725 | 0.6874 | 0.6511 | 0.6832 | 114,390 | +0.01(+1.95%) |
Oct 04, 2022 | 0.6600 | 0.7319 | 0.6500 | 0.6701 | 361,792 | +0.00(+0.39%) |