Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.1690 | 0.1700 | 0.1600 | 0.1648 | 36,354 | -0.01(-3.06%) |
Feb 27, 2023 | 0.1540 | 0.1727 | 0.1535 | 0.1700 | 39,303 | +0.02(+14.48%) |
Feb 24, 2023 | 0.1500 | 0.1528 | 0.1452 | 0.1485 | 154,195 | -0.01(-4.26%) |
Feb 23, 2023 | 0.1510 | 0.1600 | 0.1500 | 0.1551 | 3,430 | +0.00(+0.06%) |
Feb 22, 2023 | 0.1570 | 0.1700 | 0.1530 | 0.1550 | 180,198 | -0.02(-8.82%) |
Feb 21, 2023 | 0.1925 | 0.1925 | 0.1614 | 0.1700 | 45,040 | -0.01(-6.95%) |
Feb 17, 2023 | 0.1894 | 0.1894 | 0.1750 | 0.1827 | 14,348 | +0.00(+1.50%) |
Feb 16, 2023 | 0.1770 | 0.1925 | 0.1770 | 0.1800 | 20,457 | -0.01(-5.26%) |
Feb 15, 2023 | 0.1925 | 0.1925 | 0.1855 | 0.1900 | 7,100 | +0.00(+0.64%) |
Feb 14, 2023 | 0.1876 | 0.1888 | 0.1800 | 0.1888 | 35,800 | -0.00(-0.63%) |
Feb 13, 2023 | 0.2014 | 0.2050 | 0.1860 | 0.1900 | 112,336 | -0.01(-2.56%) |
Feb 10, 2023 | 0.1681 | 0.2200 | 0.1681 | 0.1950 | 223,867 | +0.01(+2.63%) |
Feb 09, 2023 | 0.2087 | 0.2100 | 0.1900 | 0.1900 | 44,017 | -0.02(-8.35%) |
Feb 08, 2023 | 0.1925 | 0.2150 | 0.1900 | 0.2073 | 177,667 | +0.01(+4.91%) |
Feb 07, 2023 | 0.1970 | 0.2175 | 0.1960 | 0.1976 | 242,351 | +0.01(+4.00%) |
Feb 06, 2023 | 0.1800 | 0.2099 | 0.1800 | 0.1900 | 343,600 | +0.00(+0.00%) |
Feb 03, 2023 | 0.1769 | 0.1932 | 0.1748 | 0.1900 | 44,874 | +0.00(+1.39%) |
Feb 02, 2023 | 0.1600 | 0.1900 | 0.1600 | 0.1874 | 64,266 | +0.02(+10.30%) |
Feb 01, 2023 | 0.1675 | 0.1730 | 0.1595 | 0.1699 | 93,731 | -0.00(-0.06%) |
Jan 31, 2023 | 0.1635 | 0.1700 | 0.1570 | 0.1700 | 41,568 | +0.01(+3.03%) |
Jan 30, 2023 | 0.1622 | 0.1700 | 0.1622 | 0.1650 | 34,350 | +0.00(+0.06%) |
Jan 27, 2023 | 0.1600 | 0.1700 | 0.1570 | 0.1649 | 199,089 | -0.00(-0.66%) |
Jan 26, 2023 | 0.1550 | 0.1660 | 0.1550 | 0.1660 | 131,637 | +0.01(+3.30%) |
Jan 25, 2023 | 0.1799 | 0.1799 | 0.1510 | 0.1607 | 53,113 | -0.01(-5.25%) |
Jan 24, 2023 | 0.1729 | 0.1769 | 0.1685 | 0.1696 | 32,384 | -0.00(-1.68%) |
Jan 23, 2023 | 0.1835 | 0.1900 | 0.1650 | 0.1725 | 56,080 | -0.01(-6.15%) |
Jan 20, 2023 | 0.1874 | 0.1874 | 0.1800 | 0.1838 | 1,865 | +0.00(+2.68%) |
Jan 19, 2023 | 0.1990 | 0.2083 | 0.1724 | 0.1790 | 169,724 | -0.02(-11.60%) |
Jan 18, 2023 | 0.1955 | 0.2100 | 0.1940 | 0.2025 | 119,993 | +0.01(+3.95%) |
Jan 17, 2023 | 0.2100 | 0.2100 | 0.1815 | 0.1948 | 48,244 | +0.00(+0.72%) |
Jan 13, 2023 | 0.1720 | 0.2095 | 0.1720 | 0.1934 | 7,239 | +0.01(+7.21%) |
Jan 12, 2023 | 0.1845 | 0.2026 | 0.1747 | 0.1804 | 155,908 | +0.01(+4.58%) |
Jan 11, 2023 | 0.1950 | 0.1950 | 0.1690 | 0.1725 | 25,989 | -0.00(-0.23%) |
Jan 10, 2023 | 0.2100 | 0.2100 | 0.1729 | 0.1729 | 63,961 | -0.02(-12.14%) |
Jan 09, 2023 | 0.1820 | 0.2032 | 0.1820 | 0.1968 | 72,093 | +0.01(+7.89%) |
Jan 06, 2023 | 0.1900 | 0.2100 | 0.1824 | 0.1824 | 37,997 | -0.00(-0.71%) |
Jan 05, 2023 | 0.1850 | 0.1922 | 0.1800 | 0.1837 | 19,521 | +0.00(+2.06%) |
Jan 04, 2023 | 0.1800 | 0.1925 | 0.1750 | 0.1800 | 184,544 | +0.01(+5.88%) |
Jan 03, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 18,864 | +0.01(+6.25%) |
Dec 30, 2022 | 0.1444 | 0.1675 | 0.1388 | 0.1600 | 287,282 | +0.01(+6.67%) |
Dec 29, 2022 | 0.1650 | 0.1700 | 0.1388 | 0.1500 | 219,358 | -0.01(-5.48%) |
Dec 28, 2022 | 0.1616 | 0.1758 | 0.1500 | 0.1587 | 365,192 | -0.02(-10.69%) |
Dec 27, 2022 | 0.1898 | 0.2000 | 0.1777 | 0.1777 | 164,129 | -0.02(-8.87%) |
Dec 23, 2022 | 0.1850 | 0.2010 | 0.1826 | 0.1950 | 118,480 | +0.01(+4.84%) |
Dec 22, 2022 | 0.2260 | 0.2260 | 0.1800 | 0.1860 | 139,016 | -0.02(-8.24%) |
Dec 21, 2022 | 0.2013 | 0.2300 | 0.1824 | 0.2027 | 221,843 | -0.00(-0.69%) |
Dec 20, 2022 | 0.2100 | 0.2200 | 0.1800 | 0.2041 | 277,275 | -0.00(-2.34%) |
Dec 19, 2022 | 0.2380 | 0.2500 | 0.2017 | 0.2090 | 219,112 | -0.04(-14.52%) |
Dec 16, 2022 | 0.2600 | 0.2680 | 0.2400 | 0.2445 | 80,846 | -0.00(-0.20%) |
Dec 15, 2022 | 0.2600 | 0.2657 | 0.2401 | 0.2450 | 200,861 | -0.02(-6.84%) |
Dec 14, 2022 | 0.2774 | 0.3006 | 0.2601 | 0.2630 | 267,158 | -0.03(-9.37%) |
Dec 13, 2022 | 0.3400 | 0.3400 | 0.2754 | 0.2902 | 99,278 | -0.01(-3.27%) |
Dec 12, 2022 | 0.3400 | 0.3400 | 0.2888 | 0.3000 | 65,116 | -0.02(-6.25%) |
Dec 09, 2022 | 0.3141 | 0.3291 | 0.2944 | 0.3200 | 367,766 | +0.01(+3.23%) |
Dec 08, 2022 | 0.3732 | 0.3732 | 0.3081 | 0.3100 | 601,159 | -0.04(-12.18%) |
Dec 07, 2022 | 0.3545 | 0.3951 | 0.3497 | 0.3530 | 332,905 | -0.03(-7.35%) |
Dec 06, 2022 | 0.3511 | 0.3961 | 0.3461 | 0.3810 | 118,666 | -0.01(-2.01%) |
Dec 05, 2022 | 0.3833 | 0.4250 | 0.3800 | 0.3888 | 314,521 | +0.03(+8.60%) |
Dec 02, 2022 | 0.3601 | 0.3811 | 0.3500 | 0.3580 | 288,993 | -0.00(-0.56%) |