Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.4599 | 0.4599 | 0.4232 | 0.4599 | 47,771 | -0.02(-4.19%) |
Jan 30, 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 32,213 | -0.01(-1.03%) |
Jan 27, 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 12,000 | +0.01(+1.04%) |
Jan 26, 2023 | 0.4520 | 0.4801 | 0.4520 | 0.4800 | 61,719 | +0.02(+4.35%) |
Jan 25, 2023 | 0.4750 | 0.4750 | 0.4450 | 0.4600 | 2,620 | -0.02(-4.58%) |
Jan 24, 2023 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | 2,050 | -0.01(-1.61%) |
Jan 23, 2023 | 0.4860 | 0.4910 | 0.4491 | 0.4900 | 63,201 | +0.02(+4.26%) |
Jan 20, 2023 | 0.4359 | 0.4853 | 0.4359 | 0.4700 | 17,686 | +0.01(+1.36%) |
Jan 19, 2023 | 0.4775 | 0.4775 | 0.4528 | 0.4637 | 22,560 | -0.01(-2.89%) |
Jan 18, 2023 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 10,550 | +0.01(+1.57%) |
Jan 17, 2023 | 0.4598 | 0.4869 | 0.4598 | 0.4701 | 20,823 | -0.02(-3.59%) |
Jan 13, 2023 | 0.4896 | 0.4896 | 0.4876 | 0.4876 | 2,050 | +0.01(+1.60%) |
Jan 12, 2023 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 306 | +0.00(+1.03%) |
Jan 11, 2023 | 0.5035 | 0.5035 | 0.4750 | 0.4750 | 2,115 | -0.01(-1.25%) |
Jan 10, 2023 | 0.5000 | 0.5000 | 0.4803 | 0.4810 | 32,080 | -0.04(-8.38%) |
Jan 09, 2023 | 0.5251 | 0.5251 | 0.5250 | 0.5250 | 3,200 | +0.01(+2.92%) |
Jan 06, 2023 | 0.5320 | 0.5322 | 0.5101 | 0.5101 | 22,499 | -0.04(-7.25%) |
Jan 05, 2023 | 0.5500 | 0.5500 | 0.5083 | 0.5500 | 15,285 | -0.04(-6.78%) |
Jan 04, 2023 | 0.5295 | 0.5930 | 0.5295 | 0.5900 | 31,345 | +0.07(+13.46%) |
Jan 03, 2023 | 0.5390 | 0.5390 | 0.4920 | 0.5200 | 43,878 | +0.03(+6.89%) |
Dec 30, 2022 | 0.4713 | 0.5000 | 0.4713 | 0.4865 | 7,913 | +0.04(+7.90%) |
Dec 29, 2022 | 0.4608 | 0.4608 | 0.4350 | 0.4509 | 22,472 | +0.00(+0.20%) |
Dec 28, 2022 | 0.4400 | 0.4500 | 0.4201 | 0.4500 | 58,147 | +0.00(+0.00%) |
Dec 27, 2022 | 0.4045 | 0.4500 | 0.4045 | 0.4500 | 78,939 | +0.02(+4.65%) |
Dec 23, 2022 | 0.4300 | 0.4400 | 0.4035 | 0.4300 | 10,125 | -0.00(-0.26%) |
Dec 22, 2022 | 0.4503 | 0.4503 | 0.4208 | 0.4311 | 17,475 | -0.02(-4.20%) |
Dec 21, 2022 | 0.4400 | 0.4500 | 0.4069 | 0.4500 | 106,407 | +0.01(+2.27%) |
Dec 20, 2022 | 0.4755 | 0.4755 | 0.4200 | 0.4400 | 73,314 | -0.04(-8.33%) |
Dec 19, 2022 | 0.4251 | 0.5000 | 0.4251 | 0.4800 | 19,911 | -0.02(-4.00%) |
Dec 16, 2022 | 0.4656 | 0.5000 | 0.4656 | 0.5000 | 3,099 | +0.03(+6.38%) |
Dec 15, 2022 | 0.4701 | 0.4701 | 0.4700 | 0.4700 | 98,010 | -0.01(-1.63%) |
Dec 14, 2022 | 0.4879 | 0.5000 | 0.4778 | 0.4778 | 8,451 | +0.00(+0.38%) |
Dec 13, 2022 | 0.4611 | 0.4900 | 0.4611 | 0.4760 | 108,742 | +0.01(+1.75%) |
Dec 12, 2022 | 0.4563 | 0.4678 | 0.4550 | 0.4678 | 31,098 | +0.03(+6.15%) |
Dec 09, 2022 | 0.4407 | 0.4713 | 0.4407 | 0.4407 | 900 | +0.01(+2.49%) |
Dec 08, 2022 | 0.4587 | 0.4587 | 0.4300 | 0.4300 | 7,000 | -0.02(-4.44%) |
Dec 07, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 43,275 | +0.02(+4.63%) |
Dec 06, 2022 | 0.4500 | 0.4600 | 0.4301 | 0.4301 | 13,112 | -0.03(-5.89%) |
Dec 05, 2022 | 0.4543 | 0.4889 | 0.4525 | 0.4570 | 10,299 | -0.02(-5.11%) |
Dec 02, 2022 | 0.5267 | 0.5267 | 0.4500 | 0.4816 | 6,275 | -0.01(-2.13%) |
Dec 01, 2022 | 0.4568 | 0.5131 | 0.4568 | 0.4921 | 138,872 | -0.01(-1.58%) |
Nov 30, 2022 | 0.4800 | 0.5000 | 0.4532 | 0.5000 | 99,499 | +0.02(+4.45%) |
Nov 29, 2022 | 0.4701 | 0.4900 | 0.4414 | 0.4787 | 3,520 | +0.00(+0.38%) |
Nov 28, 2022 | 0.4800 | 0.4800 | 0.4510 | 0.4769 | 10,350 | -0.02(-4.60%) |
Nov 25, 2022 | 0.4563 | 0.4999 | 0.4563 | 0.4999 | 6,447 | +0.00(+0.00%) |
Nov 23, 2022 | 0.4400 | 0.5000 | 0.4400 | 0.4999 | 15,504 | +0.06(+14.05%) |
Nov 22, 2022 | 0.4139 | 0.4400 | 0.4139 | 0.4383 | 7,837 | +0.02(+4.36%) |
Nov 21, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 82,800 | -0.01(-2.64%) |
Nov 18, 2022 | 0.4050 | 0.4704 | 0.4050 | 0.4314 | 9,575 | -0.04(-7.98%) |
Nov 17, 2022 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 350 | +0.04(+9.25%) |
Nov 16, 2022 | 0.4286 | 0.4291 | 0.4286 | 0.4291 | 2,601 | -0.03(-6.06%) |
Nov 15, 2022 | 0.4400 | 0.4568 | 0.4350 | 0.4568 | 17,512 | +0.03(+6.23%) |
Nov 14, 2022 | 0.4300 | 0.4300 | 0.3900 | 0.4300 | 333,230 | +0.00(+0.00%) |
Nov 11, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 32,408 | +0.00(+0.00%) |
Nov 10, 2022 | 0.4260 | 0.4300 | 0.4100 | 0.4300 | 30,600 | +0.00(+0.00%) |
Nov 09, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 4,000 | +0.01(+2.38%) |
Nov 08, 2022 | 0.4200 | 0.4200 | 0.3852 | 0.4200 | 22,410 | +0.01(+1.20%) |
Nov 07, 2022 | 0.4130 | 0.4300 | 0.3955 | 0.4150 | 28,209 | +0.01(+3.08%) |
Nov 04, 2022 | 0.3800 | 0.4251 | 0.3584 | 0.4026 | 109,714 | +0.01(+1.74%) |
Nov 03, 2022 | 0.4100 | 0.4341 | 0.3890 | 0.3957 | 72,053 | -0.02(-5.79%) |
Nov 02, 2022 | 0.4585 | 0.4585 | 0.4200 | 0.4200 | 86,214 | -0.01(-2.33%) |