Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3881 | 0.4000 | 0.3780 | 0.3880 | 1,238,346 | +0.00(+0.78%) |
Jan 30, 2023 | 0.3900 | 0.4010 | 0.3720 | 0.3850 | 1,445,705 | -0.01(-3.73%) |
Jan 27, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3999 | 1,269,553 | -0.01(-2.46%) |
Jan 26, 2023 | 0.4180 | 0.4199 | 0.3850 | 0.4100 | 1,366,479 | +0.00(+0.00%) |
Jan 25, 2023 | 0.3942 | 0.4100 | 0.3669 | 0.4100 | 1,719,968 | +0.01(+2.02%) |
Jan 24, 2023 | 0.4100 | 0.4200 | 0.3785 | 0.4019 | 1,572,160 | -0.01(-2.45%) |
Jan 23, 2023 | 0.4197 | 0.4300 | 0.3825 | 0.4120 | 1,956,549 | +0.01(+1.23%) |
Jan 20, 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4070 | 1,409,838 | -0.01(-1.21%) |
Jan 19, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4120 | 1,056,695 | -0.04(-8.44%) |
Jan 18, 2023 | 0.4800 | 0.5099 | 0.4100 | 0.4500 | 2,064,619 | -0.02(-3.54%) |
Jan 17, 2023 | 0.4600 | 0.4750 | 0.4241 | 0.4665 | 1,771,384 | +0.02(+3.67%) |
Jan 13, 2023 | 0.4600 | 0.4900 | 0.4200 | 0.4500 | 1,774,115 | -0.01(-3.08%) |
Jan 12, 2023 | 0.5200 | 0.5396 | 0.3801 | 0.4643 | 4,893,748 | -0.05(-10.47%) |
Jan 11, 2023 | 0.5202 | 0.5800 | 0.4707 | 0.5186 | 2,077,694 | -0.04(-7.79%) |
Jan 10, 2023 | 0.5000 | 0.6200 | 0.4800 | 0.5624 | 4,857,585 | +0.07(+13.62%) |
Jan 09, 2023 | 0.4146 | 0.4950 | 0.4146 | 0.4950 | 3,096,797 | +0.10(+25.67%) |
Jan 06, 2023 | 0.3663 | 0.4000 | 0.3600 | 0.3939 | 1,942,155 | +0.04(+12.32%) |
Jan 05, 2023 | 0.3400 | 0.3679 | 0.3241 | 0.3507 | 1,539,995 | +0.03(+8.58%) |
Jan 04, 2023 | 0.3139 | 0.3300 | 0.3030 | 0.3230 | 894,759 | +0.02(+6.60%) |
Jan 03, 2023 | 0.3034 | 0.3150 | 0.2971 | 0.3030 | 559,394 | +0.01(+1.99%) |
Dec 30, 2022 | 0.3082 | 0.3082 | 0.2833 | 0.2971 | 1,023,863 | -0.02(-7.16%) |
Dec 29, 2022 | 0.3042 | 0.3200 | 0.2813 | 0.3200 | 1,237,318 | +0.02(+5.19%) |
Dec 28, 2022 | 0.3000 | 0.3125 | 0.2800 | 0.3042 | 1,028,893 | -0.01(-1.87%) |
Dec 27, 2022 | 0.2900 | 0.3220 | 0.2795 | 0.3100 | 1,223,705 | +0.00(+0.65%) |
Dec 23, 2022 | 0.3113 | 0.3250 | 0.2900 | 0.3080 | 812,236 | -0.01(-3.75%) |
Dec 22, 2022 | 0.2858 | 0.3200 | 0.2800 | 0.3200 | 726,496 | +0.02(+6.67%) |
Dec 21, 2022 | 0.2925 | 0.3000 | 0.2750 | 0.3000 | 1,188,480 | +0.01(+4.71%) |
Dec 20, 2022 | 0.2872 | 0.2949 | 0.2778 | 0.2865 | 876,450 | -0.01(-2.22%) |
Dec 19, 2022 | 0.3200 | 0.3200 | 0.2850 | 0.2930 | 1,238,017 | +0.03(+10.61%) |
Dec 16, 2022 | 0.2990 | 0.3028 | 0.2649 | 0.2649 | 2,004,400 | -0.03(-11.14%) |
Dec 15, 2022 | 0.3000 | 0.3042 | 0.2800 | 0.2981 | 1,122,634 | -0.01(-3.84%) |
Dec 14, 2022 | 0.3126 | 0.3199 | 0.2950 | 0.3100 | 983,800 | -0.01(-3.13%) |
Dec 13, 2022 | 0.3151 | 0.3200 | 0.2990 | 0.3200 | 1,159,270 | +0.00(+0.95%) |
Dec 12, 2022 | 0.3300 | 0.3350 | 0.3000 | 0.3170 | 1,039,976 | -0.02(-4.52%) |
Dec 09, 2022 | 0.3239 | 0.3400 | 0.3132 | 0.3320 | 1,296,222 | +0.01(+2.47%) |
Dec 08, 2022 | 0.3400 | 0.3500 | 0.3150 | 0.3240 | 1,265,838 | +0.00(+0.50%) |
Dec 07, 2022 | 0.3360 | 0.3599 | 0.3200 | 0.3224 | 967,752 | -0.01(-4.42%) |
Dec 06, 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3373 | 1,164,970 | -0.02(-4.56%) |
Dec 05, 2022 | 0.3650 | 0.3750 | 0.3400 | 0.3534 | 1,208,566 | -0.00(-0.98%) |
Dec 02, 2022 | 0.3689 | 0.3800 | 0.3450 | 0.3569 | 1,243,335 | -0.01(-2.19%) |
Dec 01, 2022 | 0.3800 | 0.3888 | 0.3560 | 0.3649 | 881,644 | -0.01(-1.96%) |
Nov 30, 2022 | 0.3884 | 0.4100 | 0.3600 | 0.3722 | 1,925,174 | -0.01(-2.77%) |
Nov 29, 2022 | 0.4050 | 0.4190 | 0.3805 | 0.3828 | 1,666,900 | -0.03(-6.52%) |
Nov 28, 2022 | 0.4337 | 0.4337 | 0.4050 | 0.4095 | 551,047 | -0.02(-4.77%) |
Nov 25, 2022 | 0.4300 | 0.4400 | 0.4180 | 0.4300 | 341,868 | +0.00(+0.00%) |
Nov 23, 2022 | 0.4300 | 0.4352 | 0.4060 | 0.4300 | 822,810 | +0.01(+2.72%) |
Nov 22, 2022 | 0.4100 | 0.4290 | 0.4101 | 0.4186 | 558,589 | +0.02(+4.62%) |
Nov 21, 2022 | 0.4400 | 0.4480 | 0.4001 | 0.4001 | 1,141,984 | -0.03(-8.02%) |
Nov 18, 2022 | 0.4400 | 0.4500 | 0.4307 | 0.4350 | 413,060 | -0.00(-0.73%) |
Nov 17, 2022 | 0.4406 | 0.4541 | 0.4300 | 0.4382 | 448,246 | -0.00(-0.63%) |
Nov 16, 2022 | 0.4700 | 0.4685 | 0.4400 | 0.4410 | 541,342 | -0.03(-5.63%) |
Nov 15, 2022 | 0.4690 | 0.4760 | 0.4560 | 0.4673 | 787,490 | +0.01(+2.37%) |
Nov 14, 2022 | 0.4600 | 0.4692 | 0.4409 | 0.4565 | 897,729 | -0.00(-0.76%) |
Nov 11, 2022 | 0.4400 | 0.4611 | 0.4277 | 0.4600 | 1,353,031 | +0.02(+5.55%) |
Nov 10, 2022 | 0.4271 | 0.4800 | 0.4200 | 0.4358 | 1,725,116 | -0.01(-1.40%) |
Nov 09, 2022 | 0.4500 | 0.4698 | 0.4200 | 0.4420 | 1,165,539 | -0.02(-3.89%) |
Nov 08, 2022 | 0.4500 | 0.4800 | 0.4381 | 0.4599 | 1,006,823 | +0.00(+1.08%) |
Nov 07, 2022 | 0.4579 | 0.4579 | 0.4000 | 0.4550 | 1,161,801 | -0.00(-0.63%) |
Nov 04, 2022 | 0.4750 | 0.4760 | 0.4300 | 0.4579 | 1,076,500 | -0.01(-2.16%) |
Nov 03, 2022 | 0.4567 | 0.4800 | 0.4455 | 0.4680 | 635,692 | +0.01(+1.74%) |
Nov 02, 2022 | 0.4740 | 0.4600 | 681,495 | -0.01(-1.12%) |