Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5745 | 0.5800 | 0.5456 | 0.5550 | 619,988 | -0.04(-5.95%) |
Apr 27, 2023 | 0.5900 | 0.6500 | 0.5800 | 0.5901 | 886,984 | -0.10(-15.03%) |
Apr 26, 2023 | 0.7057 | 0.8223 | 0.5925 | 0.6945 | 17,228,316 | +0.14(+25.82%) |
Apr 25, 2023 | 0.5500 | 0.5842 | 0.5330 | 0.5520 | 318,425 | -0.02(-3.12%) |
Apr 24, 2023 | 0.6100 | 0.6200 | 0.5300 | 0.5698 | 691,535 | -0.04(-6.19%) |
Apr 21, 2023 | 0.6100 | 0.6800 | 0.6001 | 0.6074 | 1,572,415 | -0.03(-4.35%) |
Apr 20, 2023 | 0.5784 | 0.6990 | 0.5600 | 0.6350 | 3,525,102 | +0.07(+13.13%) |
Apr 19, 2023 | 0.7000 | 0.8159 | 0.5525 | 0.5613 | 23,262,250 | +0.06(+12.06%) |
Apr 18, 2023 | 0.5700 | 0.5800 | 0.4806 | 0.5009 | 545,966 | -0.08(-13.62%) |
Apr 17, 2023 | 0.5800 | 0.6400 | 0.5350 | 0.5799 | 1,107,352 | -0.02(-3.35%) |
Apr 14, 2023 | 0.4891 | 0.6300 | 0.4713 | 0.6000 | 1,577,784 | +0.07(+13.23%) |
Apr 13, 2023 | 0.5400 | 0.5700 | 0.4900 | 0.5299 | 833,525 | -0.01(-1.85%) |
Apr 12, 2023 | 0.4884 | 0.5700 | 0.4800 | 0.5399 | 2,010,649 | +0.00(+0.92%) |
Apr 11, 2023 | 0.6200 | 0.6693 | 0.5020 | 0.5350 | 21,108,396 | +0.11(+24.71%) |
Apr 10, 2023 | 0.4000 | 0.4420 | 0.3851 | 0.4290 | 1,258,234 | +0.05(+11.81%) |
Apr 06, 2023 | 0.3900 | 0.4084 | 0.3661 | 0.3837 | 784,263 | +0.00(+0.18%) |
Apr 05, 2023 | 0.4050 | 0.4300 | 0.3813 | 0.3830 | 907,637 | -0.01(-1.62%) |
Apr 04, 2023 | 0.4000 | 0.4490 | 0.3702 | 0.3893 | 4,564,100 | -0.64(-62.21%) |
Apr 03, 2023 | 1.150 | 1.200 | 0.9192 | 1.030 | 242,811 | -0.12(-10.43%) |
Mar 31, 2023 | 1.270 | 1.320 | 1.110 | 1.150 | 126,425 | -0.14(-10.85%) |
Mar 30, 2023 | 1.410 | 1.540 | 1.250 | 1.290 | 194,542 | -0.12(-8.51%) |
Mar 29, 2023 | 1.610 | 1.670 | 1.260 | 1.410 | 211,666 | -0.18(-11.32%) |
Mar 28, 2023 | 2.200 | 2.290 | 1.500 | 1.590 | 152,174 | -0.66(-29.33%) |
Mar 27, 2023 | 2.330 | 2.410 | 2.150 | 2.250 | 90,135 | -0.24(-9.61%) |
Mar 24, 2023 | 2.500 | 2.670 | 2.480 | 2.489 | 39,499 | -0.06(-2.19%) |
Mar 23, 2023 | 2.810 | 2.880 | 2.500 | 2.545 | 56,454 | -0.30(-10.70%) |
Mar 22, 2023 | 2.860 | 3.000 | 2.770 | 2.850 | 69,606 | -0.09(-2.96%) |
Mar 21, 2023 | 3.070 | 3.150 | 2.900 | 2.937 | 80,805 | -0.26(-8.23%) |
Mar 20, 2023 | 3.450 | 3.600 | 3.070 | 3.200 | 127,967 | -0.35(-9.86%) |
Mar 17, 2023 | 3.450 | 3.606 | 3.000 | 3.550 | 340,380 | +0.19(+5.65%) |
Mar 16, 2023 | 3.900 | 4.150 | 3.135 | 3.360 | 303,034 | -0.21(-5.88%) |
Mar 15, 2023 | 3.780 | 3.790 | 3.520 | 3.570 | 113,691 | -0.25(-6.54%) |
Mar 14, 2023 | 4.330 | 4.340 | 3.706 | 3.820 | 370,412 | -0.43(-10.12%) |
Mar 13, 2023 | 4.100 | 5.042 | 4.060 | 4.250 | 9,897,221 | +0.75(+21.43%) |
Mar 10, 2023 | 3.250 | 3.500 | 3.200 | 3.500 | 27,226 | +0.15(+4.48%) |
Mar 09, 2023 | 3.215 | 3.350 | 3.206 | 3.350 | 24,102 | +0.15(+4.69%) |
Mar 08, 2023 | 3.060 | 3.289 | 3.060 | 3.200 | 19,825 | +0.12(+3.90%) |
Mar 07, 2023 | 3.140 | 3.250 | 3.070 | 3.080 | 7,159 | +0.04(+1.32%) |
Mar 06, 2023 | 3.330 | 3.330 | 3.030 | 3.040 | 4,399 | -0.11(-3.49%) |
Mar 03, 2023 | 3.020 | 3.150 | 3.020 | 3.150 | 2,887 | +0.06(+1.94%) |
Mar 02, 2023 | 3.010 | 3.090 | 3.010 | 3.090 | 2,726 | -0.01(-0.32%) |
Mar 01, 2023 | 3.140 | 3.261 | 3.020 | 3.100 | 20,169 | -0.14(-4.32%) |
Feb 28, 2023 | 2.980 | 3.455 | 2.940 | 3.240 | 34,343 | +0.29(+9.83%) |
Feb 27, 2023 | 3.260 | 3.375 | 2.900 | 2.950 | 33,313 | -0.47(-13.74%) |
Feb 24, 2023 | 3.300 | 3.500 | 3.250 | 3.420 | 14,517 | +0.12(+3.64%) |
Feb 23, 2023 | 3.430 | 3.700 | 3.250 | 3.300 | 37,140 | -0.27(-7.56%) |
Feb 22, 2023 | 3.680 | 3.710 | 3.250 | 3.570 | 114,210 | -0.18(-4.80%) |
Feb 21, 2023 | 3.600 | 3.750 | 3.540 | 3.750 | 6,069 | +0.05(+1.35%) |
Feb 17, 2023 | 3.520 | 3.700 | 3.520 | 3.700 | 5,125 | +0.05(+1.37%) |
Feb 16, 2023 | 3.560 | 3.695 | 3.520 | 3.650 | 9,018 | +0.00(+0.00%) |
Feb 15, 2023 | 3.630 | 3.860 | 3.530 | 3.650 | 17,791 | +0.03(+0.83%) |
Feb 14, 2023 | 3.860 | 3.860 | 3.620 | 3.620 | 15,824 | -0.25(-6.46%) |
Feb 13, 2023 | 3.880 | 4.000 | 3.760 | 3.870 | 32,356 | -0.13(-3.25%) |
Feb 10, 2023 | 3.710 | 4.000 | 3.710 | 4.000 | 14,200 | +0.07(+1.78%) |
Feb 09, 2023 | 3.880 | 4.060 | 3.750 | 3.930 | 25,398 | +0.07(+1.81%) |
Feb 08, 2023 | 4.090 | 4.090 | 3.800 | 3.860 | 3,341 | -0.12(-3.02%) |
Feb 07, 2023 | 3.950 | 4.060 | 3.811 | 3.980 | 35,329 | -0.08(-1.97%) |
Feb 06, 2023 | 3.570 | 4.060 | 3.570 | 4.060 | 57,930 | +0.36(+9.73%) |
Feb 03, 2023 | 3.620 | 3.900 | 3.560 | 3.700 | 35,602 | +0.02(+0.54%) |
Feb 02, 2023 | 3.570 | 3.720 | 3.490 | 3.680 | 27,520 | +0.32(+9.52%) |