Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.040 | 1.480 | 0.9333 | 1.040 | 26,417,204 | +0.11(+11.82%) |
Jan 30, 2023 | 0.8800 | 1.120 | 0.7378 | 0.9301 | 8,345,625 | -0.07(-6.89%) |
Jan 27, 2023 | 0.6000 | 1.460 | 0.5561 | 0.9989 | 64,567,768 | +0.49(+95.86%) |
Jan 26, 2023 | 0.4200 | 0.7200 | 0.4020 | 0.5100 | 17,896,760 | +0.10(+24.42%) |
Jan 25, 2023 | 0.4243 | 0.4243 | 0.4030 | 0.4099 | 122,823 | -0.02(-3.55%) |
Jan 24, 2023 | 0.4500 | 0.4500 | 0.4122 | 0.4250 | 424,107 | -0.01(-1.44%) |
Jan 23, 2023 | 0.4590 | 0.4732 | 0.4201 | 0.4312 | 776,555 | -0.07(-13.76%) |
Jan 20, 2023 | 0.3950 | 0.6200 | 0.3751 | 0.5000 | 3,688,457 | +0.10(+26.58%) |
Jan 19, 2023 | 0.4100 | 0.4200 | 0.3718 | 0.3950 | 209,057 | -0.04(-8.78%) |
Jan 18, 2023 | 0.4261 | 0.4500 | 0.3800 | 0.4330 | 359,146 | -0.00(-0.46%) |
Jan 17, 2023 | 0.3870 | 0.4499 | 0.3700 | 0.4350 | 419,447 | +0.04(+9.02%) |
Jan 13, 2023 | 0.3850 | 0.4200 | 0.3700 | 0.3990 | 393,466 | +0.02(+4.72%) |
Jan 12, 2023 | 0.3900 | 0.3888 | 0.3604 | 0.3810 | 241,857 | +0.00(+1.30%) |
Jan 11, 2023 | 0.3600 | 0.4349 | 0.3511 | 0.3761 | 593,590 | +0.04(+10.52%) |
Jan 10, 2023 | 0.3800 | 0.3800 | 0.3143 | 0.3403 | 340,984 | +0.02(+6.01%) |
Jan 09, 2023 | 0.3492 | 0.3921 | 0.3210 | 0.3210 | 183,941 | -0.04(-10.73%) |
Jan 06, 2023 | 0.4500 | 0.4500 | 0.3300 | 0.3596 | 584,619 | -0.01(-3.51%) |
Jan 05, 2023 | 0.3360 | 0.3770 | 0.3200 | 0.3727 | 556,520 | +0.05(+16.47%) |
Jan 04, 2023 | 0.3300 | 0.3430 | 0.3000 | 0.3200 | 176,563 | +0.01(+3.23%) |
Jan 03, 2023 | 0.3700 | 0.3700 | 0.2810 | 0.3100 | 180,611 | -0.07(-18.21%) |
Dec 30, 2022 | 0.2920 | 0.3790 | 0.2600 | 0.3790 | 215,980 | +0.08(+28.04%) |
Dec 29, 2022 | 0.2900 | 0.2960 | 0.2529 | 0.2960 | 218,666 | +0.02(+5.71%) |
Dec 28, 2022 | 0.2600 | 0.2963 | 0.2514 | 0.2800 | 141,631 | +0.02(+9.59%) |
Dec 27, 2022 | 0.2650 | 0.2749 | 0.2301 | 0.2555 | 188,460 | -0.00(-1.73%) |
Dec 23, 2022 | 0.2900 | 0.2903 | 0.2600 | 0.2600 | 108,678 | -0.02(-8.71%) |
Dec 22, 2022 | 0.2900 | 0.2980 | 0.2766 | 0.2848 | 58,853 | +0.00(+1.28%) |
Dec 21, 2022 | 0.2942 | 0.3173 | 0.2812 | 0.2812 | 142,108 | -0.02(-6.36%) |
Dec 20, 2022 | 0.3548 | 0.3742 | 0.2904 | 0.3003 | 356,214 | -0.05(-14.81%) |
Dec 19, 2022 | 0.4200 | 0.4200 | 0.3500 | 0.3525 | 334,919 | -0.05(-13.43%) |
Dec 16, 2022 | 0.4800 | 0.4800 | 0.4072 | 0.4072 | 326,797 | -0.03(-7.66%) |
Dec 15, 2022 | 0.5000 | 0.5000 | 0.4101 | 0.4410 | 222,307 | -0.06(-11.46%) |
Dec 14, 2022 | 0.4901 | 0.5195 | 0.4310 | 0.4981 | 328,279 | -0.00(-0.16%) |
Dec 13, 2022 | 0.5000 | 0.5300 | 0.4751 | 0.4989 | 179,643 | +0.00(+0.65%) |
Dec 12, 2022 | 0.4865 | 0.5222 | 0.4527 | 0.4957 | 280,994 | +0.01(+1.31%) |
Dec 09, 2022 | 0.5038 | 0.5150 | 0.4600 | 0.4893 | 190,644 | +0.01(+1.10%) |
Dec 08, 2022 | 0.4799 | 0.5000 | 0.4569 | 0.4840 | 126,496 | -0.01(-1.20%) |
Dec 07, 2022 | 0.5159 | 0.5159 | 0.4500 | 0.4899 | 306,602 | -0.05(-9.94%) |
Dec 06, 2022 | 0.6384 | 0.6392 | 0.5105 | 0.5440 | 1,322,981 | -0.02(-2.86%) |
Dec 05, 2022 | 0.4800 | 0.6722 | 0.4575 | 0.5600 | 2,081,768 | +0.09(+19.15%) |
Dec 02, 2022 | 0.4800 | 0.4910 | 0.4600 | 0.4700 | 138,956 | -0.03(-5.18%) |
Dec 01, 2022 | 0.5000 | 0.5000 | 0.4755 | 0.4957 | 191,361 | -0.00(-0.86%) |
Nov 30, 2022 | 0.5317 | 0.5317 | 0.4900 | 0.5000 | 108,032 | -0.01(-2.53%) |
Nov 29, 2022 | 0.5383 | 0.5383 | 0.4486 | 0.5130 | 601,439 | -0.04(-7.57%) |
Nov 28, 2022 | 0.6014 | 0.6552 | 0.5101 | 0.5550 | 475,307 | -0.06(-9.76%) |
Nov 25, 2022 | 0.5961 | 0.6241 | 0.5800 | 0.6150 | 125,052 | -0.01(-1.44%) |
Nov 23, 2022 | 0.6940 | 0.7150 | 0.5600 | 0.6240 | 1,137,885 | -0.10(-13.33%) |
Nov 22, 2022 | 0.5000 | 0.7781 | 0.5000 | 0.7200 | 3,183,975 | +0.23(+47.57%) |
Nov 21, 2022 | 0.6500 | 0.6500 | 0.4240 | 0.4879 | 1,150,670 | -0.16(-25.17%) |
Nov 18, 2022 | 0.4700 | 0.7500 | 0.4500 | 0.6520 | 4,741,610 | +0.21(+46.85%) |
Nov 17, 2022 | 0.4433 | 0.4533 | 0.4180 | 0.4440 | 253,438 | -0.01(-2.18%) |
Nov 16, 2022 | 0.5000 | 0.5000 | 0.4439 | 0.4539 | 274,161 | -0.04(-7.84%) |
Nov 15, 2022 | 0.5700 | 0.5800 | 0.4421 | 0.4925 | 523,256 | -0.07(-12.85%) |
Nov 14, 2022 | 0.6000 | 0.6763 | 0.5215 | 0.5651 | 673,487 | +0.04(+6.64%) |
Nov 11, 2022 | 0.5264 | 0.5662 | 0.4704 | 0.5299 | 265,207 | -0.01(-2.27%) |
Nov 10, 2022 | 0.5400 | 0.5792 | 0.5125 | 0.5422 | 200,904 | +0.03(+6.31%) |
Nov 09, 2022 | 0.5998 | 0.5998 | 0.5100 | 0.5100 | 100,540 | -0.01(-2.19%) |
Nov 08, 2022 | 0.5200 | 0.5700 | 0.5195 | 0.5214 | 130,808 | -0.01(-2.03%) |
Nov 07, 2022 | 0.5500 | 0.5700 | 0.5194 | 0.5322 | 329,288 | -0.03(-4.95%) |
Nov 04, 2022 | 0.6000 | 0.6409 | 0.5403 | 0.5599 | 375,227 | -0.04(-6.64%) |
Nov 03, 2022 | 0.6400 | 0.6700 | 0.5904 | 0.5997 | 283,779 | -0.04(-6.33%) |
Nov 02, 2022 | 0.7000 | 0.7185 | 0.6301 | 0.6402 | 241,838 | -0.10(-13.60%) |