Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.5000 | 0.5599 | 0.5000 | 0.5320 | 569,436 | +0.00(+0.38%) |
Feb 27, 2023 | 0.5822 | 0.5875 | 0.5200 | 0.5300 | 404,338 | -0.04(-6.36%) |
Feb 24, 2023 | 0.6000 | 0.6195 | 0.5381 | 0.5660 | 328,899 | -0.06(-10.16%) |
Feb 23, 2023 | 0.6800 | 0.7000 | 0.6000 | 0.6300 | 636,960 | -0.06(-8.96%) |
Feb 22, 2023 | 0.5200 | 0.7003 | 0.5006 | 0.6920 | 2,036,191 | +0.17(+33.03%) |
Feb 21, 2023 | 0.5800 | 0.5881 | 0.5150 | 0.5202 | 773,468 | -0.08(-13.86%) |
Feb 17, 2023 | 0.6200 | 0.7264 | 0.5678 | 0.6039 | 2,579,353 | -0.03(-4.14%) |
Feb 16, 2023 | 0.6600 | 0.7200 | 0.6000 | 0.6300 | 1,281,535 | -0.02(-3.08%) |
Feb 15, 2023 | 0.6562 | 0.6700 | 0.6103 | 0.6500 | 867,167 | -0.02(-3.06%) |
Feb 14, 2023 | 0.8000 | 0.8200 | 0.6600 | 0.6705 | 1,157,298 | -0.15(-18.23%) |
Feb 13, 2023 | 0.9500 | 0.9700 | 0.7900 | 0.8200 | 1,407,108 | -0.19(-18.81%) |
Feb 10, 2023 | 1.000 | 1.040 | 0.9120 | 1.010 | 1,062,233 | -0.02(-1.94%) |
Feb 09, 2023 | 1.130 | 1.170 | 0.9800 | 1.030 | 1,902,917 | +0.03(+3.00%) |
Feb 08, 2023 | 1.120 | 1.160 | 0.8900 | 1.000 | 1,717,649 | -0.07(-6.54%) |
Feb 07, 2023 | 1.290 | 1.290 | 1.050 | 1.070 | 1,805,637 | -0.29(-21.32%) |
Feb 06, 2023 | 1.400 | 1.650 | 1.310 | 1.360 | 3,535,671 | -0.13(-8.72%) |
Feb 03, 2023 | 1.170 | 1.560 | 1.150 | 1.490 | 7,419,481 | +0.29(+24.17%) |
Feb 02, 2023 | 1.130 | 1.280 | 1.070 | 1.200 | 2,636,952 | +0.12(+11.11%) |
Feb 01, 2023 | 1.010 | 1.150 | 0.9000 | 1.080 | 3,683,522 | +0.04(+3.85%) |
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%) |