Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.4872 | 0.5048 | 0.4800 | 0.4867 | 87,139 | -0.01(-2.66%) |
Feb 27, 2023 | 0.5000 | 0.5189 | 0.4922 | 0.5000 | 92,728 | -0.00(-0.48%) |
Feb 24, 2023 | 0.5000 | 0.5133 | 0.4900 | 0.5024 | 101,457 | +0.00(+0.48%) |
Feb 23, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 74,155 | -0.02(-3.55%) |
Feb 22, 2023 | 0.5790 | 0.5790 | 0.5101 | 0.5184 | 119,344 | -0.00(-0.65%) |
Feb 21, 2023 | 0.5110 | 0.5477 | 0.5011 | 0.5218 | 139,601 | -0.02(-3.14%) |
Feb 17, 2023 | 0.5550 | 0.5749 | 0.5016 | 0.5387 | 202,251 | -0.02(-2.94%) |
Feb 16, 2023 | 0.5312 | 0.5800 | 0.5311 | 0.5550 | 175,275 | +0.02(+4.52%) |
Feb 15, 2023 | 0.5300 | 0.5489 | 0.5010 | 0.5310 | 243,418 | +0.01(+2.59%) |
Feb 14, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5176 | 118,912 | -0.02(-3.59%) |
Feb 13, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5369 | 130,987 | +0.01(+1.34%) |
Feb 10, 2023 | 0.5400 | 0.5400 | 0.5210 | 0.5298 | 231,730 | -0.02(-3.67%) |
Feb 09, 2023 | 0.5900 | 0.6100 | 0.5400 | 0.5500 | 187,489 | -0.05(-8.32%) |
Feb 08, 2023 | 0.5700 | 0.6150 | 0.5660 | 0.5999 | 82,820 | +0.01(+1.71%) |
Feb 07, 2023 | 0.6256 | 0.6598 | 0.5781 | 0.5898 | 219,125 | -0.03(-4.96%) |
Feb 06, 2023 | 0.6218 | 0.6405 | 0.6020 | 0.6206 | 248,431 | +0.01(+1.94%) |
Feb 03, 2023 | 0.6606 | 0.6899 | 0.5901 | 0.6088 | 634,599 | -0.05(-7.76%) |
Feb 02, 2023 | 0.7027 | 0.7198 | 0.6550 | 0.6600 | 570,647 | -0.04(-5.70%) |
Feb 01, 2023 | 0.5600 | 0.7299 | 0.5570 | 0.6999 | 2,507,907 | +0.12(+20.67%) |
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%) |