Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4305 | 0.4305 | 0.3901 | 0.4101 | 39,861 | +0.00(+0.02%) |
Feb 27, 2023 | 0.4300 | 0.4375 | 0.3900 | 0.4100 | 53,837 | -0.02(-4.65%) |
Feb 24, 2023 | 0.4501 | 0.4508 | 0.4300 | 0.4300 | 18,084 | -0.02(-4.38%) |
Feb 23, 2023 | 0.4509 | 0.4509 | 0.4200 | 0.4497 | 14,894 | -0.01(-2.22%) |
Feb 22, 2023 | 0.4380 | 0.4700 | 0.4380 | 0.4599 | 26,858 | +0.03(+6.24%) |
Feb 21, 2023 | 0.4300 | 0.4503 | 0.4300 | 0.4329 | 13,018 | -0.02(-3.37%) |
Feb 17, 2023 | 0.4360 | 0.4480 | 0.4300 | 0.4480 | 13,549 | -0.00(-0.16%) |
Feb 16, 2023 | 0.4600 | 0.4600 | 0.4201 | 0.4487 | 10,811 | +0.01(+3.34%) |
Feb 15, 2023 | 0.4261 | 0.4399 | 0.4201 | 0.4342 | 6,226 | -0.01(-1.56%) |
Feb 14, 2023 | 0.4200 | 0.4411 | 0.4150 | 0.4411 | 4,046 | -0.00(-0.36%) |
Feb 13, 2023 | 0.4672 | 0.4672 | 0.4158 | 0.4427 | 14,221 | +0.01(+1.65%) |
Feb 10, 2023 | 0.4525 | 0.4700 | 0.4107 | 0.4355 | 23,149 | -0.00(-0.09%) |
Feb 09, 2023 | 0.4226 | 0.4690 | 0.4226 | 0.4359 | 23,138 | -0.01(-1.16%) |
Feb 08, 2023 | 0.4171 | 0.4700 | 0.4171 | 0.4410 | 70,031 | +0.00(+0.18%) |
Feb 07, 2023 | 0.4200 | 0.4800 | 0.4200 | 0.4402 | 37,099 | +0.00(+0.05%) |
Feb 06, 2023 | 0.4500 | 0.4620 | 0.4400 | 0.4400 | 86,243 | +0.00(+0.02%) |
Feb 03, 2023 | 0.4147 | 0.4499 | 0.4147 | 0.4399 | 39,168 | -0.00(-0.02%) |
Feb 02, 2023 | 0.4300 | 0.4500 | 0.4185 | 0.4400 | 74,348 | +0.02(+4.76%) |
Feb 01, 2023 | 0.4016 | 0.4499 | 0.4016 | 0.4200 | 23,418 | +0.02(+5.00%) |
Jan 31, 2023 | 0.4010 | 0.4317 | 0.4000 | 0.4000 | 39,908 | -0.01(-3.61%) |
Jan 30, 2023 | 0.4269 | 0.4999 | 0.4012 | 0.4150 | 193,061 | +0.01(+3.75%) |
Jan 27, 2023 | 0.4150 | 0.4300 | 0.3951 | 0.4000 | 33,622 | +0.00(+0.03%) |
Jan 26, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.3999 | 13,162 | +0.01(+2.20%) |
Jan 25, 2023 | 0.4000 | 0.4299 | 0.3901 | 0.3913 | 81,137 | -0.03(-7.05%) |
Jan 24, 2023 | 0.4100 | 0.4399 | 0.4100 | 0.4210 | 21,380 | +0.03(+7.95%) |
Jan 23, 2023 | 0.4226 | 0.4360 | 0.3881 | 0.3900 | 126,627 | -0.03(-7.39%) |
Jan 20, 2023 | 0.4440 | 0.4499 | 0.4080 | 0.4211 | 32,476 | -0.01(-2.97%) |
Jan 19, 2023 | 0.4900 | 0.4896 | 0.2975 | 0.4340 | 249,401 | -0.01(-1.50%) |
Jan 18, 2023 | 0.4580 | 0.4896 | 0.4280 | 0.4406 | 96,673 | -0.00(-0.16%) |
Jan 17, 2023 | 0.4897 | 0.4897 | 0.4321 | 0.4413 | 39,431 | +0.00(+0.23%) |
Jan 13, 2023 | 0.4500 | 0.4788 | 0.4280 | 0.4403 | 21,185 | -0.01(-2.16%) |
Jan 12, 2023 | 0.4546 | 0.4897 | 0.4400 | 0.4500 | 46,175 | -0.02(-4.19%) |
Jan 11, 2023 | 0.4646 | 0.4900 | 0.4495 | 0.4697 | 32,341 | -0.00(-0.34%) |
Jan 10, 2023 | 0.4300 | 0.4799 | 0.4300 | 0.4713 | 5,732 | +0.02(+4.73%) |
Jan 09, 2023 | 0.4527 | 0.4800 | 0.4322 | 0.4500 | 19,939 | +0.01(+2.20%) |
Jan 06, 2023 | 0.4510 | 0.4621 | 0.4321 | 0.4403 | 59,381 | -0.02(-4.28%) |
Jan 05, 2023 | 0.4551 | 0.4799 | 0.4551 | 0.4600 | 67,515 | -0.03(-6.52%) |
Jan 04, 2023 | 0.3889 | 0.5096 | 0.3748 | 0.4921 | 308,355 | +0.10(+26.57%) |
Jan 03, 2023 | 0.4000 | 0.4070 | 0.3800 | 0.3888 | 27,167 | -0.01(-1.82%) |
Dec 30, 2022 | 0.4055 | 0.4056 | 0.3881 | 0.3960 | 76,091 | -0.01(-3.39%) |
Dec 29, 2022 | 0.3900 | 0.4100 | 0.3861 | 0.4099 | 44,347 | +0.01(+1.84%) |
Dec 28, 2022 | 0.4100 | 0.4100 | 0.3924 | 0.4025 | 20,540 | -0.01(-1.88%) |
Dec 27, 2022 | 0.4100 | 0.4216 | 0.4102 | 0.4102 | 44,319 | +0.00(+0.00%) |
Dec 23, 2022 | 0.3889 | 0.4216 | 0.3889 | 0.4102 | 11,771 | +0.03(+7.95%) |
Dec 22, 2022 | 0.4150 | 0.4151 | 0.3800 | 0.3800 | 76,413 | -0.04(-10.38%) |
Dec 21, 2022 | 0.4100 | 0.4301 | 0.4000 | 0.4240 | 117,175 | +0.00(+0.93%) |
Dec 20, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4201 | 64,330 | -0.01(-1.85%) |
Dec 19, 2022 | 0.4410 | 0.5000 | 0.4280 | 0.4280 | 85,771 | -0.05(-10.83%) |
Dec 16, 2022 | 0.4900 | 0.5268 | 0.4701 | 0.4800 | 56,808 | -0.01(-2.04%) |
Dec 15, 2022 | 0.5500 | 0.5500 | 0.4856 | 0.4900 | 52,183 | -0.04(-7.53%) |
Dec 14, 2022 | 0.5500 | 0.5600 | 0.5100 | 0.5299 | 49,678 | +0.02(+3.88%) |
Dec 13, 2022 | 0.5350 | 0.5670 | 0.5100 | 0.5101 | 20,765 | +0.00(+0.02%) |
Dec 12, 2022 | 0.5100 | 0.6000 | 0.5001 | 0.5100 | 56,394 | +0.00(+0.00%) |
Dec 09, 2022 | 0.5100 | 0.5500 | 0.5060 | 0.5100 | 48,268 | -0.02(-3.56%) |
Dec 08, 2022 | 0.4800 | 0.5699 | 0.4800 | 0.5288 | 81,967 | -0.05(-8.83%) |
Dec 07, 2022 | 0.6400 | 0.6435 | 0.4800 | 0.5800 | 380,644 | -0.15(-20.55%) |
Dec 06, 2022 | 0.8100 | 0.8200 | 0.6905 | 0.7300 | 1,773,919 | +0.06(+9.74%) |
Dec 05, 2022 | 0.5700 | 0.7259 | 0.5654 | 0.6652 | 322,447 | +0.10(+18.32%) |
Dec 02, 2022 | 0.4740 | 0.5990 | 0.4740 | 0.5622 | 174,258 | +0.10(+22.16%) |