Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2022 | 0.7400 | 0.7910 | 0.7400 | 0.7542 | 103,298 | +0.01(+1.60%) |
Oct 31, 2022 | 0.7900 | 0.7900 | 0.7282 | 0.7423 | 93,060 | -0.03(-4.31%) |
Oct 28, 2022 | 0.7600 | 0.8000 | 0.7350 | 0.7757 | 218,041 | +0.04(+4.82%) |
Oct 27, 2022 | 0.6800 | 0.7500 | 0.6500 | 0.7400 | 185,313 | +0.08(+11.66%) |
Oct 26, 2022 | 0.6531 | 0.6990 | 0.6428 | 0.6627 | 253,588 | +0.00(+0.71%) |
Oct 25, 2022 | 0.5511 | 0.6580 | 0.5511 | 0.6580 | 248,719 | +0.12(+21.83%) |
Oct 24, 2022 | 0.5716 | 0.5716 | 0.5300 | 0.5401 | 222,771 | -0.04(-6.10%) |
Oct 21, 2022 | 0.6400 | 0.6400 | 0.5700 | 0.5752 | 325,755 | -0.02(-3.33%) |
Oct 20, 2022 | 0.6215 | 0.6500 | 0.5915 | 0.5950 | 329,962 | -0.03(-4.80%) |
Oct 19, 2022 | 0.6698 | 0.6740 | 0.6220 | 0.6250 | 172,905 | -0.03(-4.57%) |
Oct 18, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6549 | 272,570 | -0.01(-1.22%) |
Oct 17, 2022 | 0.6800 | 0.6800 | 0.6614 | 0.6630 | 150,463 | -0.02(-2.31%) |
Oct 14, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6787 | 92,918 | -0.02(-2.51%) |
Oct 13, 2022 | 0.7000 | 0.7234 | 0.6518 | 0.6962 | 206,058 | -0.00(-0.54%) |
Oct 12, 2022 | 0.7900 | 0.7900 | 0.6838 | 0.7000 | 208,786 | -0.05(-6.87%) |
Oct 11, 2022 | 0.7600 | 0.7840 | 0.7500 | 0.7516 | 101,319 | +0.00(+0.21%) |
Oct 10, 2022 | 0.8300 | 0.8262 | 0.7500 | 0.7500 | 159,074 | -0.04(-4.56%) |
Oct 07, 2022 | 0.8200 | 0.8200 | 0.7802 | 0.7858 | 205,707 | -0.02(-2.17%) |
Oct 06, 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8032 | 161,426 | +0.00(+0.40%) |
Oct 05, 2022 | 0.7828 | 0.8200 | 0.7802 | 0.8000 | 148,541 | +0.02(+2.04%) |
Oct 04, 2022 | 0.8100 | 0.8400 | 0.7803 | 0.7840 | 102,438 | -0.03(-4.02%) |