Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.7900 | 1.386 | 0.7600 | 1.080 | 1,966,854 | +0.18(+19.46%) |
Dec 29, 2022 | 0.6600 | 0.9200 | 0.6330 | 0.9041 | 996,314 | +0.17(+23.19%) |
Dec 28, 2022 | 0.6800 | 0.7339 | 0.5421 | 0.7339 | 4,502,627 | +0.20(+36.29%) |
Dec 23, 2022 | 0.5385 | 22 | +0.13(+32.93%) | |||
Dec 22, 2022 | 0.3942 | 0.4500 | 0.3900 | 0.4051 | 309,578 | -0.01(-3.13%) |
Dec 21, 2022 | 0.4500 | 0.4700 | 0.3830 | 0.4182 | 262,161 | -0.01(-2.74%) |
Dec 20, 2022 | 0.4600 | 0.4726 | 0.4000 | 0.4300 | 153,855 | -0.01(-1.83%) |
Dec 19, 2022 | 0.4369 | 0.4782 | 0.4100 | 0.4380 | 310,347 | +0.05(+14.36%) |
Dec 16, 2022 | 0.4252 | 0.5700 | 0.3600 | 0.3830 | 740,428 | -0.10(-21.03%) |
Dec 15, 2022 | 0.5000 | 0.5394 | 0.4600 | 0.4850 | 381,158 | +0.02(+4.26%) |
Dec 14, 2022 | 0.4487 | 0.5299 | 0.3620 | 0.4652 | 526,153 | +0.03(+7.71%) |
Dec 13, 2022 | 0.5500 | 0.6000 | 0.3600 | 0.4319 | 1,403,655 | -0.26(-37.21%) |
Dec 08, 2022 | 0.6879 | 0 | +0.03(+4.26%) | |||
Dec 07, 2022 | 0.7390 | 0.7390 | 0.6501 | 0.6598 | 201,306 | -0.02(-2.25%) |
Dec 06, 2022 | 0.7000 | 0.7400 | 0.6722 | 0.6750 | 197,965 | -0.03(-4.42%) |
Dec 05, 2022 | 0.7400 | 0.7450 | 0.6800 | 0.7062 | 134,493 | -0.02(-2.71%) |
Dec 02, 2022 | 0.7557 | 0.7557 | 0.6835 | 0.7259 | 282,796 | -0.01(-1.59%) |
Dec 01, 2022 | 0.7000 | 0.7551 | 0.7000 | 0.7376 | 167,271 | -0.01(-0.99%) |
Nov 30, 2022 | 0.7600 | 0.7816 | 0.7000 | 0.7450 | 194,540 | -0.02(-2.93%) |
Nov 29, 2022 | 0.7650 | 0.8100 | 0.7600 | 0.7675 | 85,667 | -0.00(-0.36%) |
Nov 28, 2022 | 0.8000 | 0.8099 | 0.7625 | 0.7703 | 90,395 | -0.04(-5.14%) |
Nov 25, 2022 | 0.8452 | 0.8452 | 0.8000 | 0.8120 | 59,023 | -0.00(-0.04%) |
Nov 23, 2022 | 0.7800 | 0.8260 | 0.7800 | 0.8123 | 99,870 | +0.01(+1.56%) |
Nov 22, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.7998 | 95,763 | -0.01(-0.62%) |
Nov 21, 2022 | 0.8400 | 0.8400 | 0.7800 | 0.8048 | 87,710 | -0.01(-1.69%) |
Nov 18, 2022 | 0.8020 | 0.8353 | 0.8000 | 0.8186 | 108,877 | +0.02(+2.83%) |
Nov 17, 2022 | 0.8546 | 0.8699 | 0.7770 | 0.7961 | 310,788 | -0.09(-10.52%) |
Nov 16, 2022 | 0.8880 | 0.8996 | 0.8267 | 0.8897 | 172,294 | -0.01(-1.54%) |
Nov 15, 2022 | 0.8800 | 0.9100 | 0.8800 | 0.9036 | 194,357 | +0.04(+4.61%) |
Nov 14, 2022 | 0.9000 | 0.9168 | 0.8605 | 0.8638 | 143,478 | -0.02(-1.84%) |
Nov 11, 2022 | 0.8900 | 0.9200 | 0.8520 | 0.8800 | 280,062 | +0.04(+4.46%) |
Nov 10, 2022 | 0.8100 | 0.8600 | 0.8039 | 0.8424 | 198,785 | +0.03(+3.62%) |
Nov 09, 2022 | 0.8400 | 0.8500 | 0.7850 | 0.8130 | 277,661 | -0.10(-10.65%) |
Nov 08, 2022 | 0.8120 | 0.9152 | 0.8000 | 0.9099 | 430,513 | +0.01(+0.88%) |
Nov 07, 2022 | 0.9765 | 0.9780 | 0.8601 | 0.9020 | 315,306 | -0.01(-1.22%) |
Nov 04, 2022 | 0.9800 | 0.9981 | 0.9100 | 0.9131 | 721,074 | +0.01(+1.46%) |
Nov 03, 2022 | 0.8600 | 0.9000 | 0.8401 | 0.9000 | 218,209 | +0.04(+5.25%) |
Nov 02, 2022 | 0.9100 | 1.000 | 0.8101 | 0.8551 | 789,910 | -0.05(-6.02%) |
Nov 01, 2022 | 0.9900 | 1.000 | 0.8800 | 0.9099 | 1,283,029 | -0.20(-18.03%) |
Oct 31, 2022 | 1.160 | 1.270 | 0.8820 | 1.110 | 3,228,822 | -0.86(-43.65%) |
Oct 28, 2022 | 1.970 | 2.100 | 1.850 | 1.970 | 344,570 | +0.00(+0.00%) |
Oct 27, 2022 | 2.310 | 2.320 | 1.960 | 1.970 | 565,233 | -0.34(-14.72%) |
Oct 26, 2022 | 2.050 | 2.870 | 2.020 | 2.310 | 3,913,527 | +0.43(+22.87%) |
Oct 25, 2022 | 1.540 | 1.910 | 1.451 | 1.880 | 720,599 | +0.50(+36.23%) |
Oct 24, 2022 | 1.530 | 1.530 | 1.370 | 1.380 | 256,521 | -0.15(-9.80%) |
Oct 21, 2022 | 1.400 | 1.550 | 1.380 | 1.530 | 194,903 | +0.09(+6.25%) |
Oct 20, 2022 | 1.530 | 1.530 | 1.380 | 1.440 | 426,386 | -0.12(-7.70%) |
Oct 19, 2022 | 1.650 | 1.650 | 1.530 | 1.560 | 181,422 | -0.10(-6.02%) |
Oct 18, 2022 | 1.760 | 1.780 | 1.650 | 1.660 | 123,261 | -0.10(-5.68%) |
Oct 17, 2022 | 1.820 | 1.860 | 1.700 | 1.760 | 206,987 | -0.03(-1.68%) |
Oct 14, 2022 | 1.940 | 1.970 | 1.750 | 1.790 | 168,525 | -0.07(-3.76%) |
Oct 13, 2022 | 1.770 | 1.920 | 1.620 | 1.860 | 397,375 | -0.16(-7.92%) |
Oct 12, 2022 | 2.000 | 2.080 | 1.970 | 2.020 | 308,716 | -0.17(-7.76%) |
Oct 11, 2022 | 2.150 | 2.360 | 2.040 | 2.190 | 283,479 | -0.27(-10.98%) |
Oct 10, 2022 | 2.840 | 2.840 | 2.225 | 2.460 | 377,051 | -0.74(-23.13%) |
Oct 07, 2022 | 3.200 | 3.490 | 2.900 | 3.200 | 453,803 | -0.97(-23.26%) |
Oct 06, 2022 | 4.030 | 4.180 | 3.940 | 4.170 | 19,994 | +0.09(+2.21%) |
Oct 05, 2022 | 3.930 | 4.200 | 3.850 | 4.080 | 68,501 | +0.00(+0.00%) |
Oct 04, 2022 | 4.020 | 4.230 | 4.000 | 4.080 | 98,254 | +0.14(+3.55%) |