Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5698 | 0.6200 | 0.5500 | 0.5800 | 2,194,302 | -0.05(-7.55%) |
Jan 30, 2023 | 0.6000 | 0.8700 | 0.5751 | 0.6274 | 47,062,392 | +0.16(+33.49%) |
Jan 27, 2023 | 0.4700 | 0.4749 | 0.4432 | 0.4700 | 98,959 | +0.02(+4.19%) |
Jan 26, 2023 | 0.4565 | 0.4626 | 0.4500 | 0.4511 | 43,630 | -0.01(-1.18%) |
Jan 25, 2023 | 0.4678 | 0.4751 | 0.4500 | 0.4565 | 120,420 | -0.00(-0.76%) |
Jan 24, 2023 | 0.4400 | 0.5000 | 0.4432 | 0.4600 | 54,020 | +0.00(+0.88%) |
Jan 23, 2023 | 0.4500 | 0.5000 | 0.4432 | 0.4560 | 153,007 | -0.02(-3.33%) |
Jan 20, 2023 | 0.5000 | 0.5200 | 0.4600 | 0.4717 | 55,853 | -0.01(-1.97%) |
Jan 19, 2023 | 0.5166 | 0.5228 | 0.4550 | 0.4812 | 120,161 | -0.01(-2.20%) |
Jan 18, 2023 | 0.5291 | 0.5374 | 0.4900 | 0.4920 | 161,325 | -0.03(-5.38%) |
Jan 17, 2023 | 0.4612 | 0.5200 | 0.4400 | 0.5200 | 171,229 | +0.06(+12.72%) |
Jan 13, 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4613 | 167,602 | +0.01(+2.81%) |
Jan 12, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4487 | 57,666 | +0.02(+4.35%) |
Jan 11, 2023 | 0.4350 | 0.4600 | 0.4235 | 0.4300 | 170,205 | -0.01(-1.19%) |
Jan 10, 2023 | 0.4365 | 0.4654 | 0.4178 | 0.4352 | 101,178 | -0.01(-1.81%) |
Jan 09, 2023 | 0.4900 | 0.5000 | 0.4100 | 0.4432 | 468,053 | -0.04(-7.65%) |
Jan 06, 2023 | 0.3710 | 0.5500 | 0.3710 | 0.4799 | 2,079,337 | +0.13(+39.10%) |
Jan 05, 2023 | 0.3719 | 0.3719 | 0.3319 | 0.3450 | 229,819 | +0.01(+4.55%) |
Jan 04, 2023 | 0.3100 | 0.3380 | 0.2902 | 0.3300 | 231,134 | +0.04(+15.42%) |
Jan 03, 2023 | 0.2900 | 0.3100 | 0.2796 | 0.2859 | 310,343 | +0.01(+3.81%) |
Dec 30, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2754 | 203,127 | +0.02(+6.74%) |
Dec 29, 2022 | 0.2590 | 0.2649 | 0.2501 | 0.2580 | 235,724 | +0.01(+4.03%) |
Dec 28, 2022 | 0.2500 | 0.2693 | 0.2415 | 0.2480 | 272,362 | -0.00(-1.74%) |
Dec 27, 2022 | 0.2500 | 0.2693 | 0.2500 | 0.2524 | 192,729 | +0.00(+0.56%) |
Dec 23, 2022 | 0.2760 | 0.2760 | 0.2500 | 0.2510 | 145,822 | -0.00(-0.87%) |
Dec 22, 2022 | 0.2900 | 0.2950 | 0.2250 | 0.2532 | 309,193 | -0.04(-12.99%) |
Dec 21, 2022 | 0.3000 | 0.3400 | 0.2900 | 0.2910 | 70,587 | +0.00(+0.52%) |
Dec 20, 2022 | 0.2811 | 0.3396 | 0.2730 | 0.2895 | 367,331 | +0.02(+9.45%) |
Dec 19, 2022 | 0.2725 | 0.3089 | 0.2645 | 0.2645 | 494,293 | -0.00(-0.19%) |
Dec 16, 2022 | 0.3300 | 0.3300 | 0.2650 | 0.2650 | 355,849 | -0.04(-11.96%) |
Dec 15, 2022 | 0.3500 | 0.3750 | 0.3010 | 0.3010 | 414,713 | -0.03(-8.68%) |
Dec 14, 2022 | 0.3852 | 0.3899 | 0.3296 | 0.3296 | 342,430 | -0.06(-14.43%) |
Dec 13, 2022 | 0.3625 | 0.4000 | 0.3625 | 0.3852 | 70,075 | +0.02(+4.05%) |
Dec 12, 2022 | 0.3660 | 0.3999 | 0.3660 | 0.3702 | 179,136 | +0.00(+0.05%) |
Dec 09, 2022 | 0.3852 | 0.4093 | 0.3600 | 0.3700 | 153,246 | -0.02(-3.95%) |
Dec 08, 2022 | 0.3800 | 0.4093 | 0.3800 | 0.3852 | 57,429 | +0.00(+1.02%) |
Dec 07, 2022 | 0.3931 | 0.4178 | 0.3800 | 0.3813 | 107,120 | -0.02(-4.56%) |
Dec 06, 2022 | 0.4000 | 0.4099 | 0.3950 | 0.3995 | 82,308 | -0.01(-1.63%) |
Dec 05, 2022 | 0.4100 | 0.4299 | 0.4000 | 0.4061 | 69,520 | -0.02(-4.33%) |
Dec 02, 2022 | 0.4500 | 0.4500 | 0.4210 | 0.4245 | 65,578 | -0.01(-1.51%) |
Dec 01, 2022 | 0.4180 | 0.4350 | 0.4102 | 0.4310 | 66,544 | +0.01(+1.89%) |
Nov 30, 2022 | 0.4171 | 0.4300 | 0.4100 | 0.4230 | 122,905 | -0.01(-1.63%) |
Nov 29, 2022 | 0.4400 | 0.4400 | 0.4002 | 0.4300 | 133,830 | +0.00(+0.28%) |
Nov 28, 2022 | 0.4000 | 0.4500 | 0.4000 | 0.4288 | 170,741 | -0.00(-0.02%) |
Nov 25, 2022 | 0.4400 | 0.4425 | 0.4240 | 0.4289 | 50,355 | -0.01(-1.61%) |
Nov 23, 2022 | 0.3960 | 0.4359 | 0.3931 | 0.4359 | 147,519 | +0.03(+8.16%) |
Nov 22, 2022 | 0.4010 | 0.4120 | 0.3900 | 0.4030 | 76,911 | -0.00(-0.52%) |
Nov 21, 2022 | 0.4100 | 0.4169 | 0.3979 | 0.4051 | 159,687 | -0.01(-3.55%) |
Nov 18, 2022 | 0.4300 | 0.4320 | 0.4106 | 0.4200 | 226,955 | -0.02(-3.87%) |
Nov 17, 2022 | 0.4200 | 0.4549 | 0.4200 | 0.4369 | 743,505 | -0.01(-2.93%) |
Nov 16, 2022 | 0.4430 | 0.4622 | 0.4100 | 0.4501 | 2,029,796 | -0.00(-1.08%) |
Nov 15, 2022 | 0.5000 | 0.5100 | 0.4500 | 0.4550 | 489,721 | -0.04(-8.34%) |
Nov 14, 2022 | 0.5000 | 0.5084 | 0.4850 | 0.4964 | 116,808 | +0.00(+0.28%) |
Nov 11, 2022 | 0.5100 | 0.5100 | 0.4779 | 0.4950 | 113,930 | +0.02(+3.60%) |
Nov 10, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.4778 | 239,734 | +0.01(+2.53%) |
Nov 09, 2022 | 0.5013 | 0.5148 | 0.4600 | 0.4660 | 161,184 | -0.04(-8.34%) |
Nov 08, 2022 | 0.5095 | 0.5200 | 0.5000 | 0.5084 | 89,457 | -0.00(-0.26%) |
Nov 07, 2022 | 0.5200 | 0.5200 | 0.5006 | 0.5097 | 45,948 | -0.00(-0.06%) |
Nov 04, 2022 | 0.5074 | 0.5149 | 0.4902 | 0.5100 | 93,609 | +0.00(+0.00%) |
Nov 03, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 174,292 | +0.03(+5.55%) |
Nov 02, 2022 | 0.5100 | 0.5118 | 0.4801 | 0.4832 | 178,203 | -0.03(-5.61%) |