Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.4300 | 0.5200 | 0.4200 | 0.5114 | 440,899 | +0.07(+16.55%) |
Dec 29, 2022 | 0.4275 | 0.4534 | 0.4200 | 0.4388 | 188,525 | -0.00(-0.27%) |
Dec 28, 2022 | 0.4300 | 0.4493 | 0.4200 | 0.4400 | 172,182 | +0.00(+0.00%) |
Dec 27, 2022 | 0.4300 | 0.4497 | 0.4150 | 0.4400 | 112,050 | +0.00(+0.00%) |
Dec 23, 2022 | 0.4136 | 0.4539 | 0.4000 | 0.4400 | 106,238 | -0.00(-0.02%) |
Dec 22, 2022 | 0.4700 | 0.4799 | 0.3690 | 0.4401 | 188,398 | -0.01(-2.20%) |
Dec 21, 2022 | 0.4700 | 0.4800 | 0.4264 | 0.4500 | 383,107 | +0.00(+0.00%) |
Dec 20, 2022 | 0.4699 | 0.4746 | 0.4500 | 0.4500 | 589,191 | -0.03(-6.05%) |
Dec 19, 2022 | 0.5200 | 0.5455 | 0.4400 | 0.4790 | 533,433 | -0.03(-5.80%) |
Dec 16, 2022 | 0.5704 | 0.5900 | 0.5020 | 0.5085 | 639,901 | -0.09(-14.97%) |
Dec 15, 2022 | 0.6201 | 0.6255 | 0.5702 | 0.5980 | 280,392 | -0.01(-1.34%) |
Dec 14, 2022 | 0.6113 | 0.6550 | 0.5200 | 0.6061 | 555,411 | -0.00(-0.64%) |
Dec 13, 2022 | 0.5722 | 0.7098 | 0.5700 | 0.6100 | 2,971,510 | +0.06(+10.11%) |
Dec 12, 2022 | 0.5716 | 0.6000 | 0.5330 | 0.5540 | 704,885 | +0.02(+4.00%) |
Dec 09, 2022 | 0.5017 | 0.5727 | 0.4800 | 0.5327 | 330,280 | +0.02(+4.76%) |
Dec 08, 2022 | 0.5100 | 0.5500 | 0.4700 | 0.5085 | 326,411 | -0.05(-8.28%) |
Dec 07, 2022 | 0.5613 | 0.5896 | 0.4600 | 0.5544 | 820,276 | -0.00(-0.11%) |
Dec 06, 2022 | 0.6100 | 0.6400 | 0.5500 | 0.5550 | 785,330 | -0.05(-9.02%) |
Dec 05, 2022 | 0.6400 | 0.7837 | 0.5800 | 0.6100 | 1,407,627 | -0.03(-4.76%) |
Dec 02, 2022 | 0.7400 | 0.7455 | 0.6200 | 0.6405 | 1,641,607 | -0.10(-13.21%) |
Dec 01, 2022 | 0.7000 | 0.7948 | 0.6217 | 0.7380 | 2,270,579 | -0.07(-9.19%) |
Nov 30, 2022 | 0.8800 | 0.9750 | 0.7500 | 0.8127 | 39,222,432 | +0.20(+33.40%) |
Nov 29, 2022 | 0.6100 | 0.6400 | 0.5700 | 0.6092 | 374,645 | +0.02(+3.27%) |
Nov 28, 2022 | 0.5900 | 0.6151 | 0.5657 | 0.5899 | 381,836 | -0.00(-0.02%) |
Nov 25, 2022 | 0.5600 | 0.5900 | 0.5113 | 0.5900 | 336,726 | +0.04(+7.27%) |
Nov 23, 2022 | 0.6100 | 0.6100 | 0.5001 | 0.5500 | 357,335 | -0.02(-4.10%) |
Nov 22, 2022 | 0.5400 | 0.5861 | 0.5000 | 0.5735 | 407,650 | +0.03(+6.20%) |
Nov 21, 2022 | 0.6800 | 0.7000 | 0.5000 | 0.5400 | 522,478 | -0.12(-18.64%) |
Nov 18, 2022 | 0.6886 | 0.7107 | 0.6500 | 0.6637 | 96,252 | -0.03(-3.81%) |
Nov 17, 2022 | 0.8500 | 0.8700 | 0.6500 | 0.6900 | 372,247 | -0.16(-18.83%) |
Nov 16, 2022 | 0.9600 | 0.9650 | 0.8501 | 0.8501 | 78,182 | -0.10(-10.52%) |
Nov 15, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9500 | 121,381 | +0.02(+2.70%) |
Nov 14, 2022 | 1.020 | 1.020 | 0.9250 | 0.9250 | 215,998 | +0.02(+1.65%) |
Nov 11, 2022 | 1.350 | 1.375 | 0.8820 | 0.9100 | 394,936 | -0.43(-32.09%) |
Nov 10, 2022 | 1.380 | 1.380 | 1.291 | 1.340 | 7,646 | +0.01(+0.75%) |
Nov 09, 2022 | 1.350 | 1.390 | 1.290 | 1.330 | 9,978 | -0.03(-2.21%) |
Nov 08, 2022 | 1.440 | 1.440 | 1.290 | 1.360 | 37,714 | -0.02(-1.45%) |
Nov 07, 2022 | 1.407 | 1.450 | 1.360 | 1.380 | 14,947 | +0.01(+0.73%) |
Nov 04, 2022 | 1.430 | 1.430 | 1.351 | 1.370 | 5,530 | -0.01(-0.72%) |
Nov 03, 2022 | 1.470 | 1.470 | 1.365 | 1.380 | 8,502 | +0.00(+0.00%) |
Nov 02, 2022 | 1.390 | 1.420 | 1.380 | 1.380 | 34,442 | -0.05(-3.16%) |
Nov 01, 2022 | 1.490 | 1.490 | 1.421 | 1.425 | 38,242 | -0.00(-0.35%) |
Oct 31, 2022 | 1.450 | 1.475 | 1.430 | 1.430 | 14,261 | -0.06(-3.70%) |
Oct 28, 2022 | 1.490 | 1.510 | 1.450 | 1.485 | 10,194 | +0.02(+1.02%) |
Oct 27, 2022 | 1.510 | 1.510 | 1.457 | 1.470 | 15,177 | +0.01(+0.68%) |
Oct 26, 2022 | 1.500 | 1.519 | 1.450 | 1.460 | 33,602 | +0.02(+1.39%) |
Oct 25, 2022 | 1.440 | 1.480 | 1.390 | 1.440 | 20,017 | +0.02(+1.41%) |
Oct 24, 2022 | 1.530 | 1.530 | 1.400 | 1.420 | 14,867 | -0.12(-7.79%) |
Oct 21, 2022 | 1.500 | 1.540 | 1.480 | 1.540 | 20,899 | +0.08(+5.84%) |
Oct 20, 2022 | 1.472 | 1.519 | 1.430 | 1.455 | 2,567 | +0.03(+1.75%) |
Oct 19, 2022 | 1.480 | 1.510 | 1.430 | 1.430 | 20,843 | -0.09(-5.92%) |
Oct 18, 2022 | 1.520 | 1.540 | 1.512 | 1.520 | 7,230 | +0.02(+1.33%) |
Oct 17, 2022 | 1.540 | 1.542 | 1.500 | 1.500 | 6,633 | +0.01(+0.67%) |
Oct 14, 2022 | 1.540 | 1.550 | 1.490 | 1.490 | 7,654 | -0.01(-0.67%) |
Oct 13, 2022 | 1.450 | 1.539 | 1.450 | 1.500 | 21,341 | +0.02(+1.10%) |
Oct 12, 2022 | 1.488 | 1.520 | 1.480 | 1.484 | 16,002 | +0.03(+2.32%) |
Oct 11, 2022 | 1.429 | 1.490 | 1.429 | 1.450 | 16,846 | +0.01(+1.05%) |
Oct 10, 2022 | 1.450 | 1.474 | 1.350 | 1.435 | 14,694 | -0.07(-4.97%) |
Oct 07, 2022 | 1.510 | 1.563 | 1.510 | 1.510 | 18,636 | -0.07(-4.43%) |
Oct 06, 2022 | 1.617 | 1.617 | 1.560 | 1.580 | 19,771 | -0.02(-1.25%) |
Oct 05, 2022 | 1.600 | 1.650 | 1.560 | 1.600 | 20,275 | +0.00(+0.00%) |
Oct 04, 2022 | 1.646 | 1.655 | 1.597 | 1.600 | 22,341 | +0.03(+1.91%) |