Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2023 | 0.7299 | 0.7299 | 0.6576 | 0.6750 | 201,579 | -0.06(-8.64%) |
Jan 27, 2023 | 0.6014 | 0.7400 | 0.5803 | 0.7388 | 527,928 | +0.12(+19.16%) |
Jan 26, 2023 | 0.5800 | 0.6200 | 0.5700 | 0.6200 | 110,098 | +0.06(+9.85%) |
Jan 25, 2023 | 0.5701 | 0.5800 | 0.5600 | 0.5644 | 174,967 | +0.00(+0.79%) |
Jan 24, 2023 | 0.5700 | 0.5899 | 0.5600 | 0.5600 | 224,624 | -0.02(-2.74%) |
Jan 23, 2023 | 0.6445 | 0.6445 | 0.5605 | 0.5758 | 175,760 | -0.04(-7.20%) |
Jan 20, 2023 | 0.6460 | 0.6460 | 0.5985 | 0.6205 | 121,401 | +0.01(+1.74%) |
Jan 19, 2023 | 0.5600 | 0.6370 | 0.5600 | 0.6099 | 405,654 | +0.02(+4.26%) |
Jan 18, 2023 | 0.5170 | 0.6000 | 0.5170 | 0.5850 | 118,721 | +0.05(+9.14%) |
Jan 17, 2023 | 0.6001 | 0.6200 | 0.5300 | 0.5360 | 238,897 | -0.06(-10.68%) |
Jan 13, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6001 | 136,343 | +0.00(+0.02%) |
Jan 12, 2023 | 0.6174 | 0.6300 | 0.5202 | 0.6000 | 209,749 | -0.01(-1.48%) |
Jan 11, 2023 | 0.6500 | 0.6500 | 0.5800 | 0.6090 | 217,655 | -0.02(-3.46%) |
Jan 10, 2023 | 0.5300 | 0.6395 | 0.5102 | 0.6308 | 488,938 | +0.11(+20.15%) |
Jan 09, 2023 | 0.5282 | 0.5300 | 0.4935 | 0.5250 | 229,359 | +0.03(+6.58%) |
Jan 06, 2023 | 0.5000 | 0.5300 | 0.4650 | 0.4926 | 184,628 | -0.01(-1.48%) |
Jan 05, 2023 | 0.4944 | 0.5098 | 0.4502 | 0.5000 | 191,959 | -0.02(-3.38%) |
Jan 04, 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5175 | 543,403 | +0.03(+5.61%) |
Jan 03, 2023 | 0.4461 | 0.4900 | 0.4101 | 0.4900 | 362,680 | +0.07(+16.67%) |
Dec 30, 2022 | 0.4400 | 0.4400 | 0.3801 | 0.4200 | 566,103 | +0.01(+3.70%) |
Dec 29, 2022 | 0.3801 | 0.4200 | 0.3801 | 0.4050 | 246,867 | +0.03(+6.58%) |
Dec 28, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 510,182 | -0.03(-7.32%) |
Dec 27, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 324,131 | -0.00(-0.75%) |
Dec 23, 2022 | 0.4000 | 0.4195 | 0.3904 | 0.4131 | 153,415 | +0.01(+2.13%) |
Dec 22, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4045 | 288,610 | +0.00(+0.65%) |
Dec 21, 2022 | 0.3900 | 0.4700 | 0.3900 | 0.4019 | 577,159 | +0.00(+0.47%) |
Dec 20, 2022 | 0.4354 | 0.4399 | 0.3900 | 0.4000 | 581,143 | +0.00(+0.00%) |
Dec 19, 2022 | 0.5300 | 0.5301 | 0.3900 | 0.4000 | 792,167 | -0.20(-33.34%) |
Dec 16, 2022 | 0.3889 | 0.6700 | 0.3600 | 0.6001 | 3,924,115 | +0.24(+66.69%) |
Dec 15, 2022 | 0.4000 | 0.4300 | 0.3500 | 0.3600 | 264,586 | -0.03(-8.63%) |
Dec 14, 2022 | 0.3977 | 0.4643 | 0.3940 | 0.3940 | 550,346 | -0.02(-3.90%) |
Dec 13, 2022 | 0.3783 | 0.4900 | 0.3783 | 0.4100 | 257,858 | +0.02(+5.13%) |
Dec 12, 2022 | 0.3800 | 0.4400 | 0.3700 | 0.3900 | 304,391 | +0.01(+3.42%) |
Dec 09, 2022 | 0.3400 | 0.4200 | 0.3400 | 0.3771 | 361,896 | -0.00(-0.76%) |
Dec 08, 2022 | 0.3969 | 0.4199 | 0.3500 | 0.3800 | 429,385 | -0.02(-4.04%) |
Dec 07, 2022 | 0.3977 | 0.4295 | 0.3850 | 0.3960 | 100,632 | -0.01(-3.41%) |
Dec 06, 2022 | 0.4500 | 0.4700 | 0.3800 | 0.4100 | 470,171 | -0.04(-9.49%) |
Dec 05, 2022 | 0.4800 | 0.4900 | 0.4300 | 0.4530 | 322,346 | -0.03(-5.62%) |
Dec 02, 2022 | 0.4399 | 0.5800 | 0.4229 | 0.4800 | 1,190,592 | +0.08(+20.00%) |
Dec 01, 2022 | 0.3531 | 0.4499 | 0.3531 | 0.4000 | 563,147 | +0.05(+14.29%) |
Nov 30, 2022 | 0.3573 | 0.3997 | 0.3400 | 0.3500 | 650,291 | +0.01(+2.88%) |
Nov 29, 2022 | 0.3510 | 0.4000 | 0.3300 | 0.3402 | 359,602 | -0.01(-2.80%) |
Nov 28, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 358,249 | -0.03(-7.41%) |
Nov 25, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3780 | 128,088 | -0.01(-3.08%) |
Nov 23, 2022 | 0.4300 | 0.4300 | 0.3600 | 0.3900 | 357,063 | -0.02(-4.88%) |
Nov 22, 2022 | 0.3800 | 0.4600 | 0.3600 | 0.4100 | 2,755,293 | +0.06(+17.14%) |
Nov 21, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 672,820 | +0.02(+6.06%) |
Nov 18, 2022 | 0.4300 | 0.4700 | 0.3300 | 0.3300 | 2,475,925 | -0.08(-18.58%) |
Nov 17, 2022 | 0.4840 | 0.4886 | 0.4053 | 0.4053 | 1,231,075 | -0.05(-11.08%) |
Nov 16, 2022 | 0.5000 | 0.5000 | 0.4517 | 0.4558 | 218,168 | -0.04(-8.84%) |
Nov 15, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 541,136 | +0.01(+2.04%) |
Nov 14, 2022 | 0.5150 | 0.5323 | 0.4900 | 0.4900 | 229,790 | -0.03(-5.19%) |
Nov 11, 2022 | 0.5100 | 0.5300 | 0.4900 | 0.5168 | 309,500 | -0.00(-0.62%) |
Nov 10, 2022 | 0.5407 | 0.5600 | 0.5115 | 0.5200 | 266,683 | +0.03(+6.12%) |
Nov 09, 2022 | 0.6012 | 0.6118 | 0.4830 | 0.4900 | 731,928 | -0.05(-9.28%) |
Nov 08, 2022 | 0.6500 | 0.7200 | 0.5076 | 0.5401 | 483,733 | -0.12(-18.17%) |
Nov 07, 2022 | 0.7075 | 0.7505 | 0.6500 | 0.6600 | 164,182 | -0.07(-9.51%) |
Nov 04, 2022 | 0.7473 | 0.7595 | 0.6500 | 0.7294 | 136,803 | +0.04(+5.47%) |
Nov 03, 2022 | 0.7000 | 0.7395 | 0.6740 | 0.6916 | 130,378 | -0.03(-4.76%) |
Nov 02, 2022 | 0.7628 | 0.7961 | 0.7200 | 0.7262 | 65,934 | -0.03(-3.71%) |