Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.1600 | 0.2100 | 0.1485 | 0.1600 | 3,353,301 | +0.00(+0.95%) |
Apr 27, 2023 | 0.1600 | 0.1750 | 0.1579 | 0.1585 | 1,112,798 | -0.02(-9.64%) |
Apr 26, 2023 | 0.1700 | 0.2845 | 0.1560 | 0.1754 | 12,033,218 | +0.01(+3.18%) |
Apr 25, 2023 | 0.1585 | 0.2190 | 0.1550 | 0.1700 | 4,241,482 | +0.01(+4.04%) |
Apr 24, 2023 | 0.1700 | 0.1790 | 0.1462 | 0.1634 | 1,398,962 | -0.01(-3.88%) |
Apr 21, 2023 | 0.1900 | 0.1913 | 0.1630 | 0.1700 | 1,007,930 | -0.02(-9.57%) |
Apr 20, 2023 | 0.1854 | 0.2090 | 0.1800 | 0.1880 | 1,073,514 | -0.03(-14.55%) |
Apr 19, 2023 | 0.1970 | 0.2600 | 0.1739 | 0.2200 | 2,997,156 | -0.03(-11.47%) |
Apr 18, 2023 | 0.1600 | 0.7000 | 0.1599 | 0.2485 | 25,810,854 | +0.08(+44.98%) |
Apr 17, 2023 | 0.1777 | 0.1780 | 0.1516 | 0.1714 | 253,832 | -0.01(-4.83%) |
Apr 14, 2023 | 0.1791 | 0.1897 | 0.1716 | 0.1801 | 119,388 | +0.01(+4.41%) |
Apr 13, 2023 | 0.1800 | 0.1799 | 0.1646 | 0.1725 | 68,903 | -0.01(-3.04%) |
Apr 12, 2023 | 0.1650 | 0.1848 | 0.1538 | 0.1779 | 522,227 | +0.01(+8.15%) |
Apr 11, 2023 | 0.1700 | 0.1732 | 0.1530 | 0.1645 | 359,006 | -0.01(-6.00%) |
Apr 10, 2023 | 0.1700 | 0.2573 | 0.1505 | 0.1750 | 2,640,532 | +0.02(+12.40%) |
Apr 06, 2023 | 0.1500 | 0.1650 | 0.1400 | 0.1557 | 172,462 | +0.00(+0.97%) |
Apr 05, 2023 | 0.1599 | 0.1600 | 0.1500 | 0.1542 | 64,838 | -0.01(-6.49%) |
Apr 04, 2023 | 0.1715 | 0.1715 | 0.1500 | 0.1649 | 147,787 | -0.01(-3.00%) |
Apr 03, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 129,608 | -0.01(-7.10%) |
Mar 31, 2023 | 0.1711 | 0.1999 | 0.1711 | 0.1830 | 82,732 | -0.01(-3.68%) |
Mar 30, 2023 | 0.2026 | 0.2026 | 0.1793 | 0.1900 | 107,541 | +0.00(+0.00%) |
Mar 29, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 147,968 | -0.02(-9.44%) |
Mar 28, 2023 | 0.2100 | 0.2265 | 0.2000 | 0.2098 | 40,556 | -0.01(-2.87%) |
Mar 27, 2023 | 0.2205 | 0.2299 | 0.2150 | 0.2160 | 79,096 | -0.00(-1.82%) |
Mar 24, 2023 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 157,219 | +0.01(+2.33%) |
Mar 23, 2023 | 0.2091 | 0.2290 | 0.2000 | 0.2150 | 336,868 | +0.01(+4.17%) |
Mar 22, 2023 | 0.1940 | 0.2100 | 0.1900 | 0.2064 | 101,044 | +0.02(+9.15%) |
Mar 21, 2023 | 0.1810 | 0.1979 | 0.1810 | 0.1891 | 66,340 | -0.00(-0.47%) |
Mar 20, 2023 | 0.2013 | 0.2100 | 0.1850 | 0.1900 | 225,538 | +0.02(+11.76%) |
Mar 17, 2023 | 0.2200 | 0.2498 | 0.1700 | 0.1700 | 517,872 | -0.07(-29.75%) |
Mar 16, 2023 | 0.2000 | 0.3480 | 0.1950 | 0.2420 | 2,172,452 | +0.04(+20.94%) |
Mar 15, 2023 | 0.2100 | 0.2100 | 0.2001 | 0.2001 | 28,141 | -0.00(-0.74%) |
Mar 14, 2023 | 0.2100 | 0.2100 | 0.2002 | 0.2016 | 79,251 | -0.01(-3.17%) |
Mar 13, 2023 | 0.2100 | 0.2150 | 0.2080 | 0.2082 | 84,626 | -0.01(-3.39%) |
Mar 10, 2023 | 0.2300 | 0.2375 | 0.2080 | 0.2155 | 202,391 | -0.03(-11.06%) |
Mar 09, 2023 | 0.2300 | 0.2499 | 0.2258 | 0.2423 | 97,204 | +0.01(+4.44%) |
Mar 08, 2023 | 0.2600 | 0.2600 | 0.2317 | 0.2320 | 269,446 | -0.04(-14.07%) |
Mar 07, 2023 | 0.2882 | 0.2894 | 0.2601 | 0.2700 | 290,457 | +0.00(+0.00%) |
Mar 06, 2023 | 0.2800 | 0.2938 | 0.2589 | 0.2700 | 379,195 | -0.01(-2.88%) |
Mar 03, 2023 | 0.2624 | 0.2821 | 0.2600 | 0.2780 | 146,430 | +0.02(+7.01%) |
Mar 02, 2023 | 0.2500 | 0.2624 | 0.2500 | 0.2598 | 128,350 | +0.01(+3.46%) |
Mar 01, 2023 | 0.2600 | 0.2698 | 0.2501 | 0.2511 | 159,189 | -0.01(-3.42%) |
Feb 28, 2023 | 0.2800 | 0.3900 | 0.2480 | 0.2600 | 1,693,922 | -0.02(-5.83%) |
Feb 27, 2023 | 0.3500 | 0.3600 | 0.2701 | 0.2761 | 183,158 | -0.06(-17.58%) |
Feb 24, 2023 | 0.2800 | 0.3635 | 0.2800 | 0.3350 | 255,120 | +0.01(+2.32%) |
Feb 23, 2023 | 0.4000 | 0.4117 | 0.3101 | 0.3274 | 387,935 | -0.08(-20.15%) |
Feb 22, 2023 | 0.5000 | 0.5150 | 0.3965 | 0.4100 | 323,504 | -0.10(-19.61%) |
Feb 21, 2023 | 0.6110 | 0.6110 | 0.4954 | 0.5100 | 440,929 | -0.13(-20.30%) |
Feb 17, 2023 | 0.6736 | 0.6736 | 0.6399 | 0.6399 | 18,113 | -0.00(-0.26%) |
Feb 16, 2023 | 0.7989 | 0.7997 | 0.6110 | 0.6416 | 38,034 | -0.15(-18.78%) |
Feb 15, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 1,972 | -0.01(-1.31%) |
Feb 14, 2023 | 0.8001 | 0.8010 | 0.8000 | 0.8005 | 6,896 | +0.00(+0.06%) |
Feb 13, 2023 | 0.7950 | 0.8050 | 0.7800 | 0.8000 | 3,695 | +0.02(+2.56%) |
Feb 10, 2023 | 0.8025 | 0.8150 | 0.7800 | 0.7800 | 15,811 | -0.01(-0.81%) |
Feb 09, 2023 | 0.8110 | 0.8110 | 0.7825 | 0.7864 | 8,674 | -0.03(-3.21%) |
Feb 08, 2023 | 0.8200 | 0.8360 | 0.7899 | 0.8125 | 20,378 | +0.03(+4.03%) |
Feb 07, 2023 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 497 | +0.00(+0.13%) |
Feb 06, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 10,547 | +0.00(+0.00%) |
Feb 03, 2023 | 0.8300 | 0.8599 | 0.7800 | 0.7800 | 12,595 | -0.05(-6.02%) |
Feb 02, 2023 | 0.8399 | 0.8690 | 0.8100 | 0.8300 | 16,079 | +0.02(+2.47%) |