Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5600 | 0.6496 | 0.5600 | 0.6300 | 123,963 | +0.08(+14.46%) |
Apr 27, 2023 | 0.5300 | 0.5770 | 0.5300 | 0.5504 | 37,094 | +0.02(+3.79%) |
Apr 26, 2023 | 0.5214 | 0.5942 | 0.5051 | 0.5303 | 109,845 | -0.00(-0.88%) |
Apr 25, 2023 | 0.5324 | 0.5646 | 0.5000 | 0.5350 | 36,267 | +0.01(+1.12%) |
Apr 24, 2023 | 0.5300 | 0.5300 | 0.4903 | 0.5291 | 26,643 | -0.00(-0.26%) |
Apr 21, 2023 | 0.5100 | 0.5503 | 0.4807 | 0.5305 | 117,711 | -0.01(-2.28%) |
Apr 20, 2023 | 0.5300 | 0.5430 | 0.5282 | 0.5429 | 49,662 | +0.01(+2.78%) |
Apr 19, 2023 | 0.5400 | 0.5402 | 0.5250 | 0.5282 | 68,488 | -0.01(-2.15%) |
Apr 18, 2023 | 0.5403 | 0.5503 | 0.5101 | 0.5398 | 27,982 | +0.01(+1.47%) |
Apr 17, 2023 | 0.5250 | 0.5600 | 0.4900 | 0.5320 | 158,843 | +0.03(+6.40%) |
Apr 14, 2023 | 0.5500 | 0.5774 | 0.4822 | 0.5000 | 299,297 | +0.03(+6.38%) |
Apr 13, 2023 | 0.4400 | 0.5100 | 0.4395 | 0.4700 | 63,558 | +0.03(+6.82%) |
Apr 12, 2023 | 0.4500 | 0.4737 | 0.4308 | 0.4400 | 62,967 | -0.02(-4.35%) |
Apr 11, 2023 | 0.5252 | 0.5570 | 0.4471 | 0.4600 | 235,050 | -0.04(-8.04%) |
Apr 10, 2023 | 0.5000 | 0.5273 | 0.4801 | 0.5002 | 24,903 | +0.03(+6.36%) |
Apr 06, 2023 | 0.4702 | 0.5097 | 0.4701 | 0.4703 | 18,683 | +0.00(+0.38%) |
Apr 05, 2023 | 0.4700 | 0.4888 | 0.4560 | 0.4685 | 36,637 | -0.02(-4.43%) |
Apr 04, 2023 | 0.4700 | 0.5100 | 0.4528 | 0.4902 | 44,736 | +0.01(+1.05%) |
Apr 03, 2023 | 0.5300 | 0.5300 | 0.4522 | 0.4851 | 22,555 | -0.02(-3.00%) |
Mar 31, 2023 | 0.5243 | 0.5243 | 0.4592 | 0.5001 | 55,213 | +0.02(+4.19%) |
Mar 30, 2023 | 0.4500 | 0.5200 | 0.4401 | 0.4800 | 56,258 | +0.03(+5.63%) |
Mar 29, 2023 | 0.5225 | 0.5225 | 0.4502 | 0.4544 | 88,950 | -0.05(-9.12%) |
Mar 28, 2023 | 0.4400 | 0.5000 | 0.4450 | 0.5000 | 54,749 | +0.05(+11.11%) |
Mar 27, 2023 | 0.4789 | 0.4789 | 0.4400 | 0.4500 | 31,945 | -0.01(-2.00%) |
Mar 24, 2023 | 0.5000 | 0.5000 | 0.4592 | 0.4592 | 55,684 | -0.03(-5.18%) |
Mar 23, 2023 | 0.4600 | 0.4899 | 0.4600 | 0.4843 | 40,574 | +0.01(+1.51%) |
Mar 22, 2023 | 0.4520 | 0.4800 | 0.4520 | 0.4771 | 66,805 | +0.05(+10.44%) |
Mar 21, 2023 | 0.4067 | 0.4702 | 0.3619 | 0.4320 | 75,611 | +0.00(+0.44%) |
Mar 20, 2023 | 0.4700 | 0.4728 | 0.4000 | 0.4301 | 101,114 | -0.02(-4.72%) |
Mar 17, 2023 | 0.4500 | 0.5200 | 0.4236 | 0.4514 | 202,870 | +0.04(+10.64%) |
Mar 16, 2023 | 0.5140 | 0.5357 | 0.3850 | 0.4080 | 707,052 | -0.11(-20.62%) |
Mar 15, 2023 | 0.4772 | 0.6000 | 0.4881 | 0.5140 | 108,374 | +0.00(+0.31%) |
Mar 14, 2023 | 0.5200 | 0.5779 | 0.4999 | 0.5124 | 311,782 | -0.02(-3.34%) |
Mar 13, 2023 | 0.5499 | 0.6237 | 0.5201 | 0.5301 | 192,941 | -0.04(-6.34%) |
Mar 10, 2023 | 0.6010 | 0.6280 | 0.5200 | 0.5660 | 130,650 | -0.06(-10.19%) |
Mar 09, 2023 | 0.6300 | 0.6716 | 0.6300 | 0.6302 | 9,057 | +0.00(+0.05%) |
Mar 08, 2023 | 0.6698 | 0.6879 | 0.5802 | 0.6299 | 139,268 | -0.05(-6.68%) |
Mar 07, 2023 | 0.6900 | 0.6962 | 0.6605 | 0.6750 | 18,065 | +0.03(+3.85%) |
Mar 06, 2023 | 0.6800 | 0.7170 | 0.6400 | 0.6500 | 130,095 | -0.05(-7.14%) |
Mar 03, 2023 | 0.7511 | 0.7599 | 0.6611 | 0.7000 | 77,805 | -0.02(-2.74%) |
Mar 02, 2023 | 0.6700 | 0.7197 | 0.6700 | 0.7197 | 22,270 | +0.02(+3.58%) |
Mar 01, 2023 | 0.6731 | 0.7120 | 0.6703 | 0.6948 | 28,387 | +0.02(+3.72%) |
Feb 28, 2023 | 0.6900 | 0.7183 | 0.6500 | 0.6699 | 71,892 | -0.05(-6.74%) |
Feb 27, 2023 | 0.7100 | 0.7195 | 0.6650 | 0.7183 | 31,324 | +0.02(+2.61%) |
Feb 24, 2023 | 0.7000 | 0.7478 | 0.6511 | 0.7000 | 46,183 | -0.04(-5.37%) |
Feb 23, 2023 | 0.7200 | 0.7498 | 0.6500 | 0.7397 | 80,213 | +0.02(+2.96%) |
Feb 22, 2023 | 0.7111 | 0.7770 | 0.6533 | 0.7184 | 113,728 | -0.01(-2.01%) |
Feb 21, 2023 | 0.7722 | 0.8085 | 0.7181 | 0.7331 | 70,524 | -0.04(-4.79%) |
Feb 17, 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 52,158 | -0.03(-3.73%) |
Feb 16, 2023 | 0.7950 | 0.8000 | 0.7511 | 0.7998 | 44,593 | +0.00(+0.60%) |
Feb 15, 2023 | 0.8539 | 0.8699 | 0.7330 | 0.7950 | 131,117 | -0.02(-3.05%) |
Feb 14, 2023 | 0.7737 | 0.8500 | 0.7303 | 0.8200 | 64,061 | +0.03(+3.84%) |
Feb 13, 2023 | 0.7900 | 0.7900 | 0.7559 | 0.7897 | 75,752 | +0.02(+2.53%) |
Feb 10, 2023 | 0.7388 | 0.8925 | 0.6800 | 0.7702 | 422,837 | -0.03(-3.73%) |
Feb 09, 2023 | 0.9000 | 0.8995 | 0.7800 | 0.8000 | 193,033 | -0.04(-4.76%) |
Feb 08, 2023 | 0.9001 | 0.9001 | 0.7900 | 0.8400 | 217,500 | -0.03(-3.64%) |
Feb 07, 2023 | 0.9100 | 0.9100 | 0.7800 | 0.8717 | 451,062 | -0.05(-5.25%) |
Feb 06, 2023 | 0.9800 | 1.000 | 0.8700 | 0.9200 | 764,184 | -0.08(-8.00%) |
Feb 03, 2023 | 1.240 | 1.270 | 0.9301 | 1.000 | 10,069,916 | +0.00(+0.00%) |
Feb 02, 2023 | 0.9900 | 1.090 | 0.7600 | 1.000 | 776,791 | +0.10(+11.11%) |