Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.4026 | 0.4166 | 0.3950 | 0.4069 | 2,520,546 | -0.01(-1.33%) |
Dec 29, 2022 | 0.4010 | 0.4300 | 0.4003 | 0.4124 | 2,729,077 | -0.00(-0.65%) |
Dec 28, 2022 | 0.4470 | 0.4700 | 0.4100 | 0.4151 | 2,526,696 | -0.03(-7.49%) |
Dec 27, 2022 | 0.4700 | 0.4795 | 0.4410 | 0.4487 | 3,267,626 | -0.03(-6.42%) |
Dec 23, 2022 | 0.4901 | 0.5099 | 0.4751 | 0.4795 | 1,836,916 | -0.02(-3.75%) |
Dec 22, 2022 | 0.4975 | 0.5200 | 0.4951 | 0.4982 | 723,035 | -0.01(-2.29%) |
Dec 21, 2022 | 0.5039 | 0.5190 | 0.4950 | 0.5099 | 1,186,073 | +0.00(+0.87%) |
Dec 20, 2022 | 0.5002 | 0.5170 | 0.5002 | 0.5055 | 611,487 | +0.00(+0.86%) |
Dec 19, 2022 | 0.5150 | 0.5300 | 0.5000 | 0.5012 | 1,870,184 | -0.01(-2.68%) |
Dec 16, 2022 | 0.5400 | 0.5400 | 0.5070 | 0.5150 | 897,841 | +0.00(+0.16%) |
Dec 15, 2022 | 0.5231 | 0.5300 | 0.5123 | 0.5142 | 844,344 | -0.02(-2.96%) |
Dec 14, 2022 | 0.5323 | 0.5400 | 0.5200 | 0.5299 | 1,213,945 | +0.00(+0.45%) |
Dec 13, 2022 | 0.5500 | 0.5500 | 0.5250 | 0.5275 | 1,156,058 | -0.01(-1.77%) |
Dec 12, 2022 | 0.5350 | 0.5500 | 0.5250 | 0.5370 | 1,488,277 | +0.00(+0.09%) |
Dec 09, 2022 | 0.5450 | 0.5450 | 0.5251 | 0.5365 | 474,104 | -0.00(-0.45%) |
Dec 08, 2022 | 0.5372 | 0.5689 | 0.5245 | 0.5389 | 907,791 | +0.00(+0.02%) |
Dec 07, 2022 | 0.5442 | 0.5690 | 0.5330 | 0.5388 | 1,116,431 | -0.01(-1.03%) |
Dec 06, 2022 | 0.5650 | 0.5700 | 0.5401 | 0.5444 | 989,060 | -0.02(-3.65%) |
Dec 05, 2022 | 0.5636 | 0.5853 | 0.5500 | 0.5650 | 1,478,751 | -0.01(-0.88%) |
Dec 02, 2022 | 0.6000 | 0.6000 | 0.5631 | 0.5700 | 777,193 | -0.01(-1.52%) |
Dec 01, 2022 | 0.5769 | 0.6030 | 0.5625 | 0.5788 | 655,475 | -0.01(-1.90%) |
Nov 30, 2022 | 0.5900 | 0.6000 | 0.5502 | 0.5900 | 844,352 | +0.04(+7.23%) |
Nov 29, 2022 | 0.5950 | 0.5950 | 0.5500 | 0.5502 | 975,903 | -0.04(-6.71%) |
Nov 28, 2022 | 0.5900 | 0.6000 | 0.5710 | 0.5898 | 526,127 | -0.00(-0.03%) |
Nov 25, 2022 | 0.6000 | 0.6099 | 0.5701 | 0.5900 | 493,907 | -0.02(-3.20%) |
Nov 23, 2022 | 0.6049 | 0.6100 | 0.5900 | 0.6095 | 604,724 | -0.00(-0.05%) |
Nov 22, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.6098 | 656,299 | +0.01(+1.63%) |
Nov 21, 2022 | 0.6398 | 0.6399 | 0.5900 | 0.6000 | 731,552 | -0.02(-3.23%) |
Nov 18, 2022 | 0.6250 | 0.6250 | 0.6008 | 0.6200 | 843,447 | +0.01(+1.66%) |
Nov 17, 2022 | 0.6151 | 0.6389 | 0.6001 | 0.6099 | 523,080 | -0.01(-0.83%) |
Nov 16, 2022 | 0.6084 | 0.6500 | 0.5890 | 0.6150 | 1,297,255 | +0.00(+0.00%) |
Nov 15, 2022 | 0.5910 | 0.6400 | 0.5910 | 0.6150 | 821,542 | +0.02(+2.86%) |
Nov 14, 2022 | 0.5880 | 0.6150 | 0.5600 | 0.5979 | 968,442 | +0.01(+1.36%) |
Nov 11, 2022 | 0.6100 | 0.6300 | 0.5800 | 0.5899 | 1,096,121 | -0.02(-3.30%) |
Nov 10, 2022 | 0.5980 | 0.6600 | 0.5600 | 0.6100 | 1,581,569 | +0.05(+8.93%) |
Nov 09, 2022 | 0.6152 | 0.6300 | 0.5599 | 0.5600 | 1,373,662 | -0.04(-6.67%) |
Nov 08, 2022 | 0.6300 | 0.6680 | 0.5900 | 0.6000 | 1,147,977 | -0.04(-6.25%) |
Nov 07, 2022 | 0.6600 | 0.6794 | 0.6292 | 0.6400 | 814,993 | -0.03(-3.77%) |
Nov 04, 2022 | 0.6648 | 0.6900 | 0.6580 | 0.6651 | 821,760 | -0.00(-0.58%) |
Nov 03, 2022 | 0.6944 | 0.7000 | 0.6600 | 0.6690 | 1,036,001 | -0.02(-3.03%) |
Nov 02, 2022 | 0.7100 | 0.7300 | 0.6743 | 0.6899 | 1,001,833 | -0.02(-2.14%) |
Nov 01, 2022 | 0.7250 | 0.7670 | 0.6910 | 0.7050 | 1,197,254 | -0.03(-3.42%) |
Oct 31, 2022 | 0.6811 | 0.7400 | 0.6810 | 0.7300 | 850,521 | +0.04(+6.57%) |
Oct 28, 2022 | 0.7100 | 0.7350 | 0.6706 | 0.6850 | 1,385,984 | -0.02(-3.18%) |
Oct 27, 2022 | 0.7420 | 0.7500 | 0.7001 | 0.7075 | 1,451,283 | -0.03(-4.38%) |
Oct 26, 2022 | 0.8290 | 0.8290 | 0.7250 | 0.7399 | 1,913,008 | -0.07(-8.68%) |
Oct 25, 2022 | 0.8200 | 0.8700 | 0.7800 | 0.8102 | 2,657,195 | -0.00(-0.05%) |
Oct 24, 2022 | 0.6906 | 0.8370 | 0.6900 | 0.8106 | 4,791,722 | +0.12(+17.48%) |
Oct 21, 2022 | 0.6299 | 0.7100 | 0.5500 | 0.6900 | 5,952,031 | +0.11(+18.45%) |
Oct 20, 2022 | 0.7388 | 0.7400 | 0.5700 | 0.5825 | 5,002,687 | -0.11(-16.46%) |
Oct 19, 2022 | 0.5023 | 0.7300 | 0.5004 | 0.6973 | 12,662,167 | +0.19(+38.63%) |
Oct 18, 2022 | 0.5350 | 0.5350 | 0.5001 | 0.5030 | 1,136,427 | -0.02(-2.97%) |
Oct 17, 2022 | 0.5498 | 0.5500 | 0.5120 | 0.5184 | 1,031,596 | -0.03(-4.88%) |
Oct 14, 2022 | 0.5700 | 0.5700 | 0.5060 | 0.5450 | 1,300,496 | -0.01(-1.78%) |
Oct 13, 2022 | 0.5501 | 0.5600 | 0.5223 | 0.5549 | 720,782 | +0.00(+0.80%) |
Oct 12, 2022 | 0.5587 | 0.5760 | 0.5501 | 0.5505 | 608,376 | +0.00(+0.70%) |
Oct 11, 2022 | 0.5700 | 0.5700 | 0.5409 | 0.5467 | 932,947 | -0.00(-0.58%) |
Oct 10, 2022 | 0.5875 | 0.5950 | 0.5404 | 0.5499 | 727,492 | -0.04(-7.56%) |
Oct 07, 2022 | 0.6200 | 0.6398 | 0.5800 | 0.5949 | 866,775 | -0.01(-0.85%) |
Oct 06, 2022 | 0.5900 | 0.6099 | 0.5730 | 0.6000 | 579,835 | +0.01(+1.71%) |
Oct 05, 2022 | 0.6501 | 0.6590 | 0.5710 | 0.5899 | 996,593 | -0.04(-6.37%) |
Oct 04, 2022 | 0.5625 | 0.6328 | 0.5625 | 0.6300 | 1,540,758 | +0.05(+9.30%) |