Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.3521 | 0.3984 | 0.3100 | 0.3250 | 84,663 | -0.08(-19.55%) |
Dec 29, 2022 | 0.4000 | 0.4077 | 0.3010 | 0.4040 | 124,377 | +0.02(+4.85%) |
Dec 28, 2022 | 0.3810 | 0.4200 | 0.3420 | 0.3853 | 64,874 | -0.03(-8.26%) |
Dec 27, 2022 | 0.4200 | 0.4495 | 0.3705 | 0.4200 | 77,865 | -0.03(-6.56%) |
Dec 23, 2022 | 0.4201 | 0.4500 | 0.3310 | 0.4495 | 51,094 | +0.01(+2.16%) |
Dec 22, 2022 | 0.3800 | 0.4445 | 0.3663 | 0.4400 | 47,430 | +0.05(+14.20%) |
Dec 21, 2022 | 0.4100 | 0.4100 | 0.3500 | 0.3853 | 99,222 | -0.01(-3.68%) |
Dec 20, 2022 | 0.4000 | 0.4100 | 0.3349 | 0.4000 | 78,045 | +0.00(+0.00%) |
Dec 19, 2022 | 0.3999 | 0.4000 | 0.3900 | 0.4000 | 60,093 | +0.01(+1.91%) |
Dec 16, 2022 | 0.3393 | 0.4490 | 0.3320 | 0.3925 | 72,527 | +0.03(+9.03%) |
Dec 15, 2022 | 0.4077 | 0.4077 | 0.2983 | 0.3600 | 62,028 | -0.07(-16.67%) |
Dec 14, 2022 | 0.3801 | 0.4320 | 0.3800 | 0.4320 | 12,138 | +0.01(+2.61%) |
Dec 13, 2022 | 0.4200 | 0.4495 | 0.4100 | 0.4210 | 9,651 | +0.05(+14.40%) |
Dec 12, 2022 | 0.4495 | 0.4495 | 0.3680 | 0.3680 | 5,065 | -0.06(-14.64%) |
Dec 09, 2022 | 0.3825 | 0.4350 | 0.3600 | 0.4311 | 33,050 | +0.02(+4.61%) |
Dec 08, 2022 | 0.4625 | 0.4700 | 0.3993 | 0.4121 | 63,314 | -0.07(-14.15%) |
Dec 07, 2022 | 0.4900 | 0.4995 | 0.4610 | 0.4800 | 38,107 | +0.00(+0.10%) |
Dec 06, 2022 | 0.4650 | 0.4995 | 0.4650 | 0.4795 | 48,466 | +0.01(+2.02%) |
Dec 05, 2022 | 0.4724 | 0.4998 | 0.4600 | 0.4700 | 62,688 | +0.01(+2.17%) |
Dec 02, 2022 | 0.4000 | 0.4675 | 0.3751 | 0.4600 | 110,225 | +0.03(+7.00%) |
Dec 01, 2022 | 0.4231 | 0.4450 | 0.4130 | 0.4299 | 85,124 | +0.01(+2.36%) |
Nov 30, 2022 | 0.3150 | 0.5400 | 0.3103 | 0.4200 | 231,197 | +0.09(+27.27%) |
Nov 29, 2022 | 0.3500 | 0.3695 | 0.2951 | 0.3300 | 62,446 | -0.02(-6.57%) |
Nov 28, 2022 | 0.3695 | 0.3695 | 0.3211 | 0.3532 | 15,042 | -0.02(-4.41%) |
Nov 25, 2022 | 0.3455 | 0.3695 | 0.3453 | 0.3695 | 8,022 | -0.01(-2.76%) |
Nov 23, 2022 | 0.3551 | 0.3900 | 0.3210 | 0.3800 | 11,291 | +0.04(+12.09%) |
Nov 22, 2022 | 0.3080 | 0.3390 | 0.3000 | 0.3390 | 18,953 | +0.02(+6.10%) |
Nov 21, 2022 | 0.3190 | 0.3195 | 0.3000 | 0.3195 | 13,697 | +0.01(+4.38%) |
Nov 18, 2022 | 0.3098 | 0.3098 | 0.3005 | 0.3061 | 3,954 | -0.01(-4.04%) |
Nov 17, 2022 | 0.3190 | 0.3190 | 0.3095 | 0.3190 | 3,244 | +0.00(+0.00%) |
Nov 16, 2022 | 0.3160 | 0.3300 | 0.2801 | 0.3190 | 30,025 | -0.01(-3.33%) |
Nov 15, 2022 | 0.3700 | 0.3790 | 0.3010 | 0.3300 | 38,731 | -0.03(-8.71%) |
Nov 14, 2022 | 0.3800 | 0.3800 | 0.3615 | 0.3615 | 9,049 | -0.02(-5.39%) |
Nov 11, 2022 | 0.4095 | 0.4100 | 0.3800 | 0.3821 | 16,600 | -0.03(-8.02%) |
Nov 10, 2022 | 0.3501 | 0.4388 | 0.3500 | 0.4154 | 19,148 | +0.03(+6.65%) |
Nov 09, 2022 | 0.3253 | 0.3895 | 0.3253 | 0.3895 | 15,934 | +0.04(+11.41%) |
Nov 08, 2022 | 0.3200 | 0.3895 | 0.3100 | 0.3496 | 24,593 | +0.02(+5.94%) |
Nov 07, 2022 | 0.2601 | 0.3300 | 0.2601 | 0.3300 | 18,154 | +0.07(+26.44%) |
Nov 04, 2022 | 0.3000 | 0.3099 | 0.2610 | 0.2610 | 20,076 | -0.04(-13.00%) |
Nov 03, 2022 | 0.2773 | 0.3390 | 0.2576 | 0.3000 | 43,880 | +0.00(+1.01%) |
Nov 02, 2022 | 0.3000 | 0.3000 | 0.2885 | 0.2970 | 14,522 | +0.02(+6.07%) |
Nov 01, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 7,369 | -0.01(-5.05%) |
Oct 31, 2022 | 0.2900 | 0.2963 | 0.2820 | 0.2949 | 7,290 | +0.00(+1.69%) |
Oct 28, 2022 | 0.3195 | 0.3200 | 0.2560 | 0.2900 | 62,502 | -0.03(-9.23%) |
Oct 27, 2022 | 0.3000 | 0.3195 | 0.2520 | 0.3195 | 20,867 | +0.02(+6.50%) |
Oct 26, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 31,367 | +0.01(+1.69%) |
Oct 25, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 13,031 | -0.01(-1.67%) |
Oct 24, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 9,359 | +0.00(+0.00%) |
Oct 21, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 48,868 | +0.00(+0.67%) |
Oct 20, 2022 | 0.2970 | 0.3000 | 0.2960 | 0.2980 | 9,779 | -0.00(-0.33%) |
Oct 19, 2022 | 0.3000 | 0.3125 | 0.2950 | 0.2990 | 33,487 | +0.00(+1.36%) |
Oct 18, 2022 | 0.2856 | 0.3000 | 0.2856 | 0.2950 | 5,167 | -0.01(-1.67%) |
Oct 17, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 3,050 | +0.01(+3.45%) |
Oct 14, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 31,258 | -0.01(-3.33%) |
Oct 13, 2022 | 0.3205 | 0.3210 | 0.2963 | 0.3000 | 138,290 | -0.03(-9.09%) |
Oct 12, 2022 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 53,467 | +0.01(+1.54%) |
Oct 11, 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 6,169 | +0.00(+0.00%) |
Oct 10, 2022 | 0.3200 | 0.3595 | 0.3150 | 0.3250 | 60,828 | +0.02(+4.84%) |
Oct 07, 2022 | 0.3355 | 0.3355 | 0.3100 | 0.3100 | 28,461 | -0.03(-10.14%) |
Oct 06, 2022 | 0.3465 | 0.3600 | 0.3250 | 0.3450 | 37,944 | +0.02(+6.15%) |
Oct 05, 2022 | 0.3350 | 0.3400 | 0.3100 | 0.3250 | 9,971 | +0.01(+4.50%) |
Oct 04, 2022 | 0.3600 | 0.3600 | 0.3030 | 0.3110 | 62,999 | -0.03(-9.93%) |