Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3900 | 0.4250 | 0.3806 | 0.4000 | 478,146 | +0.01(+2.67%) |
Jan 30, 2023 | 0.4000 | 0.4000 | 0.3851 | 0.3896 | 126,589 | -0.00(-0.10%) |
Jan 27, 2023 | 0.3995 | 0.4033 | 0.3800 | 0.3900 | 350,024 | -0.01(-2.38%) |
Jan 26, 2023 | 0.4076 | 0.4150 | 0.3828 | 0.3995 | 372,377 | +0.01(+3.07%) |
Jan 25, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3876 | 294,707 | -0.00(-0.62%) |
Jan 24, 2023 | 0.4110 | 0.4111 | 0.3850 | 0.3900 | 512,671 | -0.02(-5.91%) |
Jan 23, 2023 | 0.4081 | 0.4240 | 0.4040 | 0.4145 | 319,863 | -0.01(-1.47%) |
Jan 20, 2023 | 0.4346 | 0.4417 | 0.4140 | 0.4207 | 176,939 | -0.02(-4.17%) |
Jan 19, 2023 | 0.4521 | 0.4527 | 0.4000 | 0.4390 | 431,151 | -0.01(-2.90%) |
Jan 18, 2023 | 0.4579 | 0.4659 | 0.4500 | 0.4521 | 140,608 | -0.01(-1.70%) |
Jan 17, 2023 | 0.4700 | 0.4700 | 0.4505 | 0.4599 | 252,990 | +0.01(+2.20%) |
Jan 13, 2023 | 0.4509 | 0.4617 | 0.4500 | 0.4500 | 230,940 | -0.01(-2.79%) |
Jan 12, 2023 | 0.4502 | 0.4658 | 0.4500 | 0.4629 | 256,076 | +0.01(+2.87%) |
Jan 11, 2023 | 0.4532 | 0.4698 | 0.4500 | 0.4500 | 125,804 | -0.01(-2.17%) |
Jan 10, 2023 | 0.4700 | 0.4750 | 0.4532 | 0.4600 | 86,507 | -0.00(-0.54%) |
Jan 09, 2023 | 0.4650 | 0.4900 | 0.4500 | 0.4625 | 276,347 | +0.00(+0.00%) |
Jan 06, 2023 | 0.4801 | 0.4895 | 0.4620 | 0.4625 | 171,494 | -0.02(-4.70%) |
Jan 05, 2023 | 0.4700 | 0.4950 | 0.4602 | 0.4853 | 79,366 | +0.01(+1.10%) |
Jan 04, 2023 | 0.4764 | 0.4909 | 0.4650 | 0.4800 | 266,972 | +0.00(+0.42%) |
Jan 03, 2023 | 0.4940 | 0.4959 | 0.4650 | 0.4780 | 279,848 | -0.01(-1.83%) |
Dec 30, 2022 | 0.4701 | 0.4900 | 0.4603 | 0.4869 | 233,977 | +0.01(+1.31%) |
Dec 29, 2022 | 0.4650 | 0.4836 | 0.4623 | 0.4806 | 176,271 | +0.02(+4.43%) |
Dec 28, 2022 | 0.4400 | 0.4836 | 0.4304 | 0.4602 | 479,871 | +0.01(+2.27%) |
Dec 27, 2022 | 0.5000 | 0.5000 | 0.4469 | 0.4500 | 226,237 | -0.04(-8.37%) |
Dec 23, 2022 | 0.4760 | 0.5000 | 0.4760 | 0.4911 | 249,404 | +0.01(+2.83%) |
Dec 22, 2022 | 0.4744 | 0.4980 | 0.4700 | 0.4776 | 295,988 | -0.01(-1.24%) |
Dec 21, 2022 | 0.4600 | 0.4899 | 0.4600 | 0.4836 | 409,451 | +0.02(+4.63%) |
Dec 20, 2022 | 0.4600 | 0.4730 | 0.4401 | 0.4622 | 405,687 | +0.01(+1.16%) |
Dec 19, 2022 | 0.4784 | 0.4820 | 0.4515 | 0.4569 | 373,190 | -0.02(-4.81%) |
Dec 16, 2022 | 0.4510 | 0.4849 | 0.4482 | 0.4800 | 555,513 | +0.03(+6.67%) |
Dec 15, 2022 | 0.4500 | 0.4501 | 0.4500 | 0.4500 | 235,189 | +0.00(+0.00%) |
Dec 14, 2022 | 0.4500 | 0.4599 | 0.4500 | 0.4500 | 189,246 | -0.00(-0.02%) |
Dec 13, 2022 | 0.4720 | 0.4850 | 0.4500 | 0.4501 | 766,191 | -0.01(-1.75%) |
Dec 12, 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4581 | 833,706 | +0.02(+5.07%) |
Dec 09, 2022 | 0.4100 | 0.4400 | 0.4043 | 0.4360 | 191,541 | +0.03(+6.32%) |
Dec 08, 2022 | 0.4100 | 0.4180 | 0.3925 | 0.4101 | 112,344 | +0.01(+2.50%) |
Dec 07, 2022 | 0.3837 | 0.4026 | 0.3710 | 0.4001 | 424,524 | +0.02(+4.57%) |
Dec 06, 2022 | 0.4000 | 0.4000 | 0.3652 | 0.3826 | 273,497 | -0.00(-1.09%) |
Dec 05, 2022 | 0.4200 | 0.4400 | 0.3868 | 0.3868 | 313,455 | -0.02(-5.66%) |
Dec 02, 2022 | 0.3507 | 0.4340 | 0.3502 | 0.4100 | 907,027 | +0.05(+13.83%) |
Dec 01, 2022 | 0.3644 | 0.3750 | 0.3460 | 0.3602 | 148,111 | -0.00(-0.50%) |
Nov 30, 2022 | 0.3770 | 0.3795 | 0.3550 | 0.3620 | 211,701 | -0.00(-1.20%) |
Nov 29, 2022 | 0.3600 | 0.3810 | 0.3460 | 0.3664 | 490,438 | +0.02(+6.36%) |
Nov 28, 2022 | 0.3200 | 0.3600 | 0.3163 | 0.3445 | 1,029,819 | +0.01(+2.84%) |
Nov 25, 2022 | 0.3271 | 0.3352 | 0.3201 | 0.3350 | 93,495 | +0.00(+0.96%) |
Nov 23, 2022 | 0.3375 | 0.3384 | 0.3155 | 0.3318 | 115,567 | +0.00(+1.47%) |
Nov 22, 2022 | 0.3250 | 0.3480 | 0.3151 | 0.3270 | 283,048 | +0.00(+0.62%) |
Nov 21, 2022 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 156,168 | -0.01(-3.33%) |
Nov 18, 2022 | 0.3400 | 0.3480 | 0.3242 | 0.3362 | 324,664 | +0.01(+1.85%) |
Nov 17, 2022 | 0.3420 | 0.3420 | 0.3215 | 0.3301 | 199,529 | -0.01(-3.39%) |
Nov 16, 2022 | 0.3600 | 0.3601 | 0.3367 | 0.3417 | 222,823 | -0.02(-5.11%) |
Nov 15, 2022 | 0.3700 | 0.3755 | 0.3515 | 0.3601 | 166,665 | -0.01(-2.68%) |
Nov 14, 2022 | 0.3717 | 0.3717 | 0.3604 | 0.3700 | 54,346 | +0.00(+0.14%) |
Nov 11, 2022 | 0.3700 | 0.3779 | 0.3516 | 0.3695 | 103,648 | +0.00(+0.57%) |
Nov 10, 2022 | 0.3500 | 0.3700 | 0.3491 | 0.3674 | 296,866 | +0.01(+3.84%) |
Nov 09, 2022 | 0.3650 | 0.3782 | 0.3501 | 0.3538 | 114,498 | -0.01(-3.75%) |
Nov 08, 2022 | 0.3601 | 0.3798 | 0.3601 | 0.3676 | 77,739 | -0.00(-0.65%) |
Nov 07, 2022 | 0.3600 | 0.3793 | 0.3600 | 0.3700 | 125,696 | +0.00(+0.65%) |
Nov 04, 2022 | 0.3530 | 0.3699 | 0.3520 | 0.3676 | 144,926 | +0.02(+4.37%) |
Nov 03, 2022 | 0.3507 | 0.3699 | 0.3450 | 0.3522 | 130,586 | -0.00(-1.12%) |
Nov 02, 2022 | 0.3978 | 0.3980 | 0.3507 | 0.3562 | 152,944 | -0.03(-7.84%) |