Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5091 | 0.5100 | 0.4931 | 0.5000 | 129,536 | -0.00(-0.02%) |
Jan 30, 2023 | 0.5000 | 0.5125 | 0.5000 | 0.5001 | 138,828 | +0.00(+0.02%) |
Jan 27, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 318,028 | +0.00(+0.00%) |
Jan 26, 2023 | 0.5000 | 0.5300 | 0.4943 | 0.5000 | 126,365 | +0.00(+0.10%) |
Jan 25, 2023 | 0.5400 | 0.5400 | 0.4900 | 0.4995 | 205,667 | -0.02(-4.55%) |
Jan 24, 2023 | 0.5600 | 0.5600 | 0.5224 | 0.5233 | 88,587 | -0.04(-6.55%) |
Jan 23, 2023 | 0.5600 | 0.5789 | 0.5317 | 0.5600 | 116,970 | +0.00(+0.43%) |
Jan 20, 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5576 | 54,531 | +0.02(+3.16%) |
Jan 19, 2023 | 0.5400 | 0.5781 | 0.5300 | 0.5405 | 97,726 | -0.02(-3.72%) |
Jan 18, 2023 | 0.5766 | 0.5800 | 0.5600 | 0.5614 | 84,929 | +0.01(+1.13%) |
Jan 17, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5551 | 156,400 | -0.01(-1.84%) |
Jan 13, 2023 | 0.5800 | 0.5800 | 0.5130 | 0.5655 | 160,320 | -0.01(-1.94%) |
Jan 12, 2023 | 0.5667 | 0.5800 | 0.5400 | 0.5767 | 292,456 | +0.04(+6.80%) |
Jan 11, 2023 | 0.5300 | 0.5460 | 0.5111 | 0.5400 | 389,896 | +0.01(+1.89%) |
Jan 10, 2023 | 0.4700 | 0.5400 | 0.4542 | 0.5300 | 266,105 | +0.05(+10.42%) |
Jan 09, 2023 | 0.4900 | 0.5000 | 0.4543 | 0.4800 | 429,400 | -0.00(-0.83%) |
Jan 06, 2023 | 0.5300 | 0.6400 | 0.4800 | 0.4840 | 1,849,792 | -0.02(-3.47%) |
Jan 05, 2023 | 0.5100 | 0.5200 | 0.4600 | 0.5014 | 76,575 | +0.00(+0.28%) |
Jan 04, 2023 | 0.4516 | 0.5432 | 0.4361 | 0.5000 | 551,679 | +0.07(+15.45%) |
Jan 03, 2023 | 0.4426 | 0.4500 | 0.4020 | 0.4331 | 53,402 | +0.01(+2.15%) |
Dec 30, 2022 | 0.3900 | 0.4300 | 0.3890 | 0.4240 | 309,641 | +0.03(+9.00%) |
Dec 29, 2022 | 0.3850 | 0.4000 | 0.3800 | 0.3890 | 171,883 | +0.00(+1.04%) |
Dec 28, 2022 | 0.3900 | 0.3999 | 0.3503 | 0.3850 | 314,004 | +0.01(+1.32%) |
Dec 27, 2022 | 0.3900 | 0.4000 | 0.3500 | 0.3800 | 112,687 | -0.02(-4.28%) |
Dec 23, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.3970 | 283,340 | -0.00(-0.75%) |
Dec 22, 2022 | 0.4000 | 0.4100 | 0.3850 | 0.4000 | 184,656 | +0.00(+0.00%) |
Dec 21, 2022 | 0.4147 | 0.4291 | 0.4000 | 0.4000 | 251,772 | +0.00(+0.00%) |
Dec 20, 2022 | 0.4200 | 0.4298 | 0.3911 | 0.4000 | 626,231 | -0.01(-2.44%) |
Dec 19, 2022 | 0.4389 | 0.4700 | 0.4050 | 0.4100 | 213,207 | -0.01(-2.38%) |
Dec 16, 2022 | 0.4400 | 0.4929 | 0.4150 | 0.4200 | 484,628 | -0.03(-6.67%) |
Dec 15, 2022 | 0.4800 | 0.4900 | 0.4405 | 0.4500 | 274,538 | -0.01(-1.10%) |
Dec 14, 2022 | 0.4800 | 0.5500 | 0.4550 | 0.4550 | 206,346 | -0.01(-1.11%) |
Dec 13, 2022 | 0.5000 | 0.6200 | 0.4600 | 0.4601 | 523,514 | -0.02(-4.60%) |
Dec 12, 2022 | 0.5100 | 0.5197 | 0.4706 | 0.4823 | 196,359 | -0.04(-7.45%) |
Dec 09, 2022 | 0.5300 | 0.5600 | 0.5200 | 0.5211 | 219,000 | -0.00(-0.55%) |
Dec 08, 2022 | 0.5400 | 0.5877 | 0.5111 | 0.5240 | 155,454 | -0.04(-6.43%) |
Dec 07, 2022 | 0.5600 | 0.5882 | 0.5500 | 0.5600 | 76,442 | -0.00(-0.88%) |
Dec 06, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5650 | 100,881 | -0.04(-6.61%) |
Dec 05, 2022 | 0.5985 | 0.6250 | 0.5800 | 0.6050 | 190,945 | +0.01(+1.73%) |
Dec 02, 2022 | 0.5780 | 0.6061 | 0.5700 | 0.5947 | 58,231 | +0.02(+2.80%) |
Dec 01, 2022 | 0.5900 | 0.6215 | 0.5700 | 0.5785 | 169,780 | -0.02(-2.95%) |
Nov 30, 2022 | 0.6000 | 0.6321 | 0.5800 | 0.5961 | 96,986 | -0.01(-1.84%) |
Nov 29, 2022 | 0.6235 | 0.6363 | 0.6000 | 0.6073 | 41,675 | -0.01(-1.30%) |
Nov 28, 2022 | 0.6271 | 0.6440 | 0.6019 | 0.6153 | 75,344 | -0.02(-3.83%) |
Nov 25, 2022 | 0.6300 | 0.6398 | 0.5901 | 0.6398 | 236,721 | +0.03(+4.37%) |
Nov 23, 2022 | 0.5996 | 0.6181 | 0.5800 | 0.6130 | 181,512 | -0.01(-0.83%) |
Nov 22, 2022 | 0.6500 | 0.6500 | 0.5930 | 0.6181 | 132,245 | +0.00(+0.37%) |
Nov 21, 2022 | 0.6245 | 0.6500 | 0.5913 | 0.6158 | 149,135 | +0.00(+0.31%) |
Nov 18, 2022 | 0.6300 | 0.6451 | 0.5900 | 0.6139 | 170,994 | +0.01(+1.96%) |
Nov 17, 2022 | 0.6100 | 0.6294 | 0.5907 | 0.6021 | 195,361 | +0.01(+2.05%) |
Nov 16, 2022 | 0.6500 | 0.6600 | 0.5883 | 0.5900 | 250,612 | -0.06(-9.23%) |
Nov 15, 2022 | 0.7000 | 0.7002 | 0.6210 | 0.6500 | 283,846 | -0.04(-5.81%) |
Nov 14, 2022 | 0.6813 | 0.7409 | 0.6750 | 0.6901 | 350,739 | +0.00(+0.28%) |
Nov 11, 2022 | 0.6891 | 0.7210 | 0.6700 | 0.6882 | 173,314 | +0.02(+2.56%) |
Nov 10, 2022 | 0.6918 | 0.7080 | 0.6616 | 0.6710 | 183,007 | -0.01(-1.03%) |
Nov 09, 2022 | 0.6900 | 0.7159 | 0.6517 | 0.6780 | 117,905 | -0.02(-2.33%) |
Nov 08, 2022 | 0.7300 | 0.7300 | 0.6886 | 0.6942 | 114,856 | -0.00(-0.12%) |
Nov 07, 2022 | 0.7536 | 0.7536 | 0.6701 | 0.6950 | 147,400 | -0.06(-7.64%) |
Nov 04, 2022 | 0.7300 | 0.7635 | 0.7250 | 0.7525 | 130,098 | +0.01(+1.69%) |
Nov 03, 2022 | 0.7173 | 0.7536 | 0.7100 | 0.7400 | 128,260 | +0.01(+1.02%) |
Nov 02, 2022 | 0.8000 | 0.8000 | 0.7221 | 0.7325 | 219,720 | -0.06(-8.12%) |