Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.1652 | 0.1727 | 0.1450 | 0.1580 | 94,701 | -0.03(-14.59%) |
Jan 30, 2023 | 0.1890 | 0.1890 | 0.1700 | 0.1850 | 138,655 | -0.01(-2.63%) |
Jan 27, 2023 | 0.2000 | 0.2000 | 0.1651 | 0.1900 | 164,200 | -0.01(-5.00%) |
Jan 26, 2023 | 0.2000 | 0.2000 | 0.1801 | 0.2000 | 3,778 | +0.01(+5.26%) |
Jan 25, 2023 | 0.2150 | 0.2200 | 0.1800 | 0.1900 | 111,171 | -0.03(-13.64%) |
Jan 24, 2023 | 0.2051 | 0.2201 | 0.2051 | 0.2200 | 28,641 | +0.00(+2.28%) |
Jan 23, 2023 | 0.2195 | 0.2300 | 0.2000 | 0.2151 | 34,965 | -0.01(-6.48%) |
Jan 20, 2023 | 0.2325 | 0.2350 | 0.1850 | 0.2300 | 483,314 | +0.02(+9.52%) |
Jan 19, 2023 | 0.2230 | 0.2321 | 0.2001 | 0.2100 | 356,142 | -0.02(-9.09%) |
Jan 18, 2023 | 0.2600 | 0.2655 | 0.2231 | 0.2310 | 59,610 | -0.04(-14.44%) |
Jan 17, 2023 | 0.2900 | 0.2900 | 0.2280 | 0.2700 | 342,149 | -0.02(-6.90%) |
Jan 13, 2023 | 0.3270 | 0.3270 | 0.2300 | 0.2900 | 177,714 | -0.01(-2.19%) |
Jan 12, 2023 | 0.3200 | 0.3236 | 0.2600 | 0.2965 | 47,100 | -0.01(-4.35%) |
Jan 11, 2023 | 0.3000 | 0.3271 | 0.2420 | 0.3100 | 230,292 | -0.02(-5.23%) |
Jan 10, 2023 | 0.3849 | 0.3930 | 0.3271 | 0.3271 | 219,267 | -0.07(-16.77%) |
Jan 09, 2023 | 0.3601 | 0.3950 | 0.3601 | 0.3930 | 124,541 | +0.01(+3.23%) |
Jan 06, 2023 | 0.4000 | 0.4100 | 0.3511 | 0.3807 | 54,535 | -0.00(-0.13%) |
Jan 05, 2023 | 0.4295 | 0.4295 | 0.3766 | 0.3812 | 9,876 | -0.03(-7.02%) |
Jan 04, 2023 | 0.4000 | 0.4100 | 0.3650 | 0.4100 | 24,614 | +0.01(+2.50%) |
Jan 03, 2023 | 0.4300 | 0.4300 | 0.3600 | 0.4000 | 8,149 | -0.02(-4.76%) |
Dec 30, 2022 | 0.3664 | 0.4200 | 0.3600 | 0.4200 | 49,266 | +0.05(+12.87%) |
Dec 29, 2022 | 0.3800 | 0.4100 | 0.3500 | 0.3721 | 121,340 | +0.00(+0.57%) |
Dec 28, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 43,892 | -0.00(-0.16%) |
Dec 27, 2022 | 0.4200 | 0.4200 | 0.3579 | 0.3706 | 137,034 | -0.03(-7.35%) |
Dec 23, 2022 | 0.3750 | 0.4100 | 0.3700 | 0.4000 | 129,383 | +0.01(+1.91%) |
Dec 22, 2022 | 0.4175 | 0.4300 | 0.3900 | 0.3925 | 58,258 | -0.02(-5.99%) |
Dec 21, 2022 | 0.4350 | 0.4350 | 0.4000 | 0.4175 | 28,172 | -0.01(-1.18%) |
Dec 20, 2022 | 0.4500 | 0.4500 | 0.3620 | 0.4225 | 101,766 | +0.00(+0.60%) |
Dec 19, 2022 | 0.5151 | 0.5400 | 0.3610 | 0.4200 | 135,063 | -0.13(-23.29%) |
Dec 16, 2022 | 0.5125 | 0.5900 | 0.4700 | 0.5475 | 183,287 | +0.01(+1.39%) |
Dec 15, 2022 | 0.5150 | 0.5400 | 0.4700 | 0.5400 | 75,781 | +0.03(+5.88%) |
Dec 14, 2022 | 0.4301 | 0.5200 | 0.4301 | 0.5100 | 256,691 | +0.06(+13.33%) |
Dec 13, 2022 | 0.4344 | 0.4500 | 0.4344 | 0.4500 | 17,934 | +0.01(+1.12%) |
Dec 12, 2022 | 0.3903 | 0.4500 | 0.3610 | 0.4450 | 91,660 | +0.05(+14.01%) |
Dec 09, 2022 | 0.4500 | 0.4500 | 0.3870 | 0.3903 | 71,075 | -0.05(-12.29%) |
Dec 08, 2022 | 0.4356 | 0.4500 | 0.4000 | 0.4450 | 63,832 | -0.02(-5.32%) |
Dec 07, 2022 | 0.3710 | 0.4700 | 0.3700 | 0.4700 | 147,465 | +0.09(+23.68%) |
Dec 06, 2022 | 0.3761 | 0.4500 | 0.3750 | 0.3800 | 52,224 | -0.02(-5.00%) |
Dec 05, 2022 | 0.4699 | 0.4699 | 0.3876 | 0.4000 | 57,424 | -0.07(-14.89%) |
Dec 02, 2022 | 0.3762 | 0.4700 | 0.3605 | 0.4700 | 203,504 | +0.10(+27.06%) |
Dec 01, 2022 | 0.4000 | 0.4000 | 0.3699 | 0.3699 | 45,666 | -0.03(-7.53%) |
Nov 30, 2022 | 0.4299 | 0.4300 | 0.3650 | 0.4000 | 55,675 | -0.03(-6.91%) |
Nov 29, 2022 | 0.4800 | 0.4800 | 0.3960 | 0.4297 | 57,178 | -0.00(-0.07%) |
Nov 28, 2022 | 0.4759 | 0.4759 | 0.4000 | 0.4300 | 40,610 | -0.07(-14.00%) |
Nov 25, 2022 | 0.5170 | 0.5170 | 0.4500 | 0.5000 | 27,168 | +0.00(+0.00%) |
Nov 23, 2022 | 0.5000 | 0.5199 | 0.4460 | 0.5000 | 161,451 | +0.00(+0.00%) |
Nov 22, 2022 | 0.4494 | 0.5000 | 0.4320 | 0.5000 | 122,295 | +0.06(+13.64%) |
Nov 21, 2022 | 0.5025 | 0.5025 | 0.4300 | 0.4400 | 73,197 | -0.06(-11.56%) |
Nov 18, 2022 | 0.5496 | 0.5600 | 0.4700 | 0.4975 | 262,951 | -0.10(-17.07%) |
Nov 17, 2022 | 0.6050 | 0.6200 | 0.5320 | 0.5999 | 62,900 | -0.02(-3.24%) |
Nov 16, 2022 | 0.6900 | 0.6900 | 0.5700 | 0.6200 | 172,594 | -0.07(-10.14%) |
Nov 15, 2022 | 0.7000 | 0.7200 | 0.6399 | 0.6900 | 71,260 | -0.01(-1.43%) |
Nov 14, 2022 | 0.6100 | 0.7100 | 0.5650 | 0.7000 | 209,744 | +0.09(+14.75%) |
Nov 11, 2022 | 0.6000 | 0.6500 | 0.5200 | 0.6100 | 185,370 | +0.03(+5.17%) |
Nov 10, 2022 | 0.5555 | 0.6000 | 0.5000 | 0.5800 | 87,524 | +0.02(+3.20%) |
Nov 09, 2022 | 0.5053 | 0.5620 | 0.5000 | 0.5620 | 100,350 | +0.05(+9.13%) |
Nov 08, 2022 | 0.4305 | 0.5150 | 0.4200 | 0.5150 | 126,994 | +0.07(+14.44%) |
Nov 07, 2022 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | 36,356 | +0.00(+0.00%) |
Nov 04, 2022 | 0.4000 | 0.4500 | 0.3720 | 0.4500 | 78,538 | +0.07(+16.88%) |
Nov 03, 2022 | 0.4100 | 0.4350 | 0.3850 | 0.3850 | 47,378 | -0.05(-11.49%) |
Nov 02, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4350 | 8,176 | +0.02(+3.69%) |