Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.3450 | 0.3480 | 0.3206 | 0.3326 | 20,131 | -0.01(-1.89%) |
Feb 27, 2023 | 0.3300 | 0.3390 | 0.3300 | 0.3390 | 6,886 | +0.01(+4.37%) |
Feb 24, 2023 | 0.3030 | 0.3490 | 0.3030 | 0.3248 | 7,215 | -0.00(-0.28%) |
Feb 23, 2023 | 0.3190 | 0.3495 | 0.3020 | 0.3257 | 37,854 | -0.01(-4.21%) |
Feb 22, 2023 | 0.3475 | 0.3475 | 0.3300 | 0.3400 | 9,850 | -0.01(-2.16%) |
Feb 21, 2023 | 0.3020 | 0.3485 | 0.3000 | 0.3475 | 83,315 | -0.00(-0.29%) |
Feb 17, 2023 | 0.3495 | 0.3495 | 0.3010 | 0.3485 | 26,089 | -0.00(-0.29%) |
Feb 16, 2023 | 0.3235 | 0.3495 | 0.3010 | 0.3495 | 11,541 | +0.01(+3.10%) |
Feb 15, 2023 | 0.3395 | 0.3395 | 0.2920 | 0.3390 | 58,070 | -0.00(-0.15%) |
Feb 14, 2023 | 0.3395 | 0.3395 | 0.3210 | 0.3395 | 2,446 | +0.00(+0.24%) |
Feb 13, 2023 | 0.3395 | 0.3395 | 0.3205 | 0.3387 | 15,570 | +0.00(+0.00%) |
Feb 10, 2023 | 0.3300 | 0.3395 | 0.3300 | 0.3387 | 10,092 | -0.00(-0.15%) |
Feb 09, 2023 | 0.3495 | 0.3495 | 0.3300 | 0.3392 | 9,816 | -0.00(-0.18%) |
Feb 08, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3398 | 24,699 | -0.01(-2.91%) |
Feb 07, 2023 | 0.3398 | 0.3500 | 0.3300 | 0.3500 | 16,202 | +0.00(+0.14%) |
Feb 06, 2023 | 0.3398 | 0.3495 | 0.3300 | 0.3495 | 7,814 | +0.02(+5.91%) |
Feb 03, 2023 | 0.3148 | 0.3300 | 0.3088 | 0.3300 | 24,023 | +0.02(+6.45%) |
Feb 02, 2023 | 0.3050 | 0.3100 | 0.2960 | 0.3100 | 17,019 | +0.01(+1.64%) |
Feb 01, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 14,909 | -0.01(-1.61%) |
Jan 31, 2023 | 0.3195 | 0.3200 | 0.2900 | 0.3100 | 24,995 | -0.01(-2.97%) |
Jan 30, 2023 | 0.3095 | 0.3480 | 0.2900 | 0.3195 | 47,106 | +0.02(+6.50%) |
Jan 27, 2023 | 0.2995 | 0.3070 | 0.2890 | 0.3000 | 29,167 | +0.01(+4.17%) |
Jan 26, 2023 | 0.3306 | 0.3651 | 0.2775 | 0.2880 | 296,729 | -0.06(-16.88%) |
Jan 25, 2023 | 0.3440 | 0.3500 | 0.3300 | 0.3465 | 5,951 | -0.00(-1.00%) |
Jan 24, 2023 | 0.3600 | 0.3700 | 0.3300 | 0.3500 | 27,190 | -0.01(-1.49%) |
Jan 23, 2023 | 0.3350 | 0.3600 | 0.3350 | 0.3553 | 23,194 | +0.01(+2.99%) |
Jan 20, 2023 | 0.3205 | 0.3450 | 0.3205 | 0.3450 | 9,829 | +0.01(+3.67%) |
Jan 19, 2023 | 0.3500 | 0.3500 | 0.3205 | 0.3328 | 10,671 | -0.01(-2.12%) |
Jan 18, 2023 | 0.3504 | 0.3504 | 0.3201 | 0.3400 | 13,690 | -0.01(-2.86%) |
Jan 17, 2023 | 0.3865 | 0.3865 | 0.3407 | 0.3500 | 54,783 | -0.04(-9.44%) |
Jan 13, 2023 | 0.3705 | 0.3865 | 0.3539 | 0.3865 | 14,795 | +0.02(+4.35%) |
Jan 12, 2023 | 0.3704 | 0.3704 | 0.3600 | 0.3704 | 4,355 | -0.02(-4.17%) |
Jan 11, 2023 | 0.3865 | 0.3865 | 0.3538 | 0.3865 | 11,031 | +0.00(+0.00%) |
Jan 10, 2023 | 0.3800 | 0.3865 | 0.3700 | 0.3865 | 11,978 | +0.02(+4.18%) |
Jan 09, 2023 | 0.3865 | 0.3865 | 0.3710 | 0.3710 | 34,276 | -0.01(-1.93%) |
Jan 06, 2023 | 0.3469 | 0.3865 | 0.3101 | 0.3783 | 60,573 | +0.05(+14.64%) |
Jan 05, 2023 | 0.3143 | 0.3300 | 0.3051 | 0.3300 | 34,262 | +0.01(+3.45%) |
Jan 04, 2023 | 0.3099 | 0.3376 | 0.3000 | 0.3190 | 60,274 | -0.00(-0.37%) |
Jan 03, 2023 | 0.3787 | 0.3787 | 0.3015 | 0.3202 | 51,351 | -0.00(-1.48%) |
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%) |