Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3905 | 0.4000 | 0.3850 | 0.3914 | 357,368 | +0.00(+0.44%) |
Apr 27, 2023 | 0.4005 | 0.4100 | 0.3860 | 0.3897 | 558,614 | -0.01(-2.79%) |
Apr 26, 2023 | 0.3910 | 0.4100 | 0.3900 | 0.4009 | 788,553 | +0.01(+1.29%) |
Apr 25, 2023 | 0.4000 | 0.4050 | 0.3950 | 0.3958 | 167,915 | -0.00(-1.05%) |
Apr 24, 2023 | 0.4200 | 0.4200 | 0.3948 | 0.4000 | 286,836 | -0.00(-0.74%) |
Apr 21, 2023 | 0.4050 | 0.4200 | 0.3860 | 0.4030 | 1,618,307 | -0.00(-0.71%) |
Apr 20, 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4059 | 386,002 | -0.01(-3.36%) |
Apr 19, 2023 | 0.4200 | 0.4305 | 0.4111 | 0.4200 | 292,037 | -0.01(-3.00%) |
Apr 18, 2023 | 0.4400 | 0.4497 | 0.4250 | 0.4330 | 252,962 | -0.01(-1.61%) |
Apr 17, 2023 | 0.4400 | 0.4499 | 0.4313 | 0.4401 | 378,171 | +0.00(+0.02%) |
Apr 14, 2023 | 0.4310 | 0.4600 | 0.4310 | 0.4400 | 193,630 | +0.00(+0.00%) |
Apr 13, 2023 | 0.4400 | 0.4449 | 0.4310 | 0.4400 | 364,789 | +0.00(+0.85%) |
Apr 12, 2023 | 0.4396 | 0.4450 | 0.4310 | 0.4363 | 269,797 | -0.01(-2.61%) |
Apr 11, 2023 | 0.4123 | 0.4498 | 0.4030 | 0.4480 | 1,014,715 | +0.02(+4.55%) |
Apr 10, 2023 | 0.4170 | 0.4350 | 0.4060 | 0.4285 | 556,813 | +0.01(+3.03%) |
Apr 06, 2023 | 0.4020 | 0.4200 | 0.4003 | 0.4159 | 267,156 | +0.00(+0.97%) |
Apr 05, 2023 | 0.4094 | 0.4199 | 0.4005 | 0.4119 | 151,763 | +0.00(+0.96%) |
Apr 04, 2023 | 0.4100 | 0.4228 | 0.4052 | 0.4080 | 443,014 | -0.00(-0.66%) |
Apr 03, 2023 | 0.4200 | 0.4326 | 0.3990 | 0.4107 | 854,721 | -0.01(-2.21%) |
Mar 31, 2023 | 0.4230 | 0.4300 | 0.4132 | 0.4200 | 655,847 | +0.00(+0.00%) |
Mar 30, 2023 | 0.4332 | 0.4490 | 0.4200 | 0.4200 | 672,436 | -0.01(-2.33%) |
Mar 29, 2023 | 0.4480 | 0.4495 | 0.4300 | 0.4300 | 311,690 | -0.02(-4.23%) |
Mar 28, 2023 | 0.4400 | 0.4550 | 0.4281 | 0.4490 | 563,229 | -0.00(-0.62%) |
Mar 27, 2023 | 0.4500 | 0.4600 | 0.4275 | 0.4518 | 424,792 | +0.00(+0.42%) |
Mar 24, 2023 | 0.4500 | 0.4670 | 0.4300 | 0.4499 | 244,584 | +0.01(+1.33%) |
Mar 23, 2023 | 0.4400 | 0.4600 | 0.4250 | 0.4440 | 345,516 | +0.02(+3.86%) |
Mar 22, 2023 | 0.4400 | 0.4679 | 0.4275 | 0.4275 | 374,363 | -0.02(-3.39%) |
Mar 21, 2023 | 0.4500 | 0.4850 | 0.4400 | 0.4425 | 637,150 | -0.01(-1.67%) |
Mar 20, 2023 | 0.4435 | 0.4900 | 0.4425 | 0.4500 | 520,133 | -0.01(-2.81%) |
Mar 17, 2023 | 0.4800 | 0.4898 | 0.4500 | 0.4630 | 275,159 | -0.00(-0.90%) |
Mar 16, 2023 | 0.4457 | 0.4908 | 0.4320 | 0.4672 | 469,240 | +0.03(+7.40%) |
Mar 15, 2023 | 0.4736 | 0.4972 | 0.4300 | 0.4350 | 772,023 | -0.03(-7.21%) |
Mar 14, 2023 | 0.4800 | 0.5152 | 0.4630 | 0.4688 | 620,507 | -0.02(-3.34%) |
Mar 13, 2023 | 0.5265 | 0.5265 | 0.4541 | 0.4850 | 1,404,124 | -0.05(-10.00%) |
Mar 10, 2023 | 0.5100 | 0.5700 | 0.5026 | 0.5389 | 506,857 | +0.02(+3.30%) |
Mar 09, 2023 | 0.5550 | 0.5700 | 0.5000 | 0.5217 | 623,463 | -0.04(-6.74%) |
Mar 08, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5594 | 525,837 | -0.04(-6.08%) |
Mar 07, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5956 | 910,861 | +0.03(+4.49%) |
Mar 06, 2023 | 0.5327 | 0.5800 | 0.5300 | 0.5700 | 1,502,580 | +0.03(+4.86%) |
Mar 03, 2023 | 0.5400 | 0.5448 | 0.4950 | 0.5436 | 779,428 | +0.02(+3.52%) |
Mar 02, 2023 | 0.5200 | 0.5478 | 0.4400 | 0.5251 | 1,668,973 | +0.03(+5.02%) |
Mar 01, 2023 | 0.4600 | 0.5522 | 0.4410 | 0.5000 | 2,468,948 | +0.01(+1.63%) |
Feb 28, 2023 | 0.4100 | 0.4920 | 0.4051 | 0.4920 | 715,313 | +0.06(+13.36%) |
Feb 27, 2023 | 0.4400 | 0.4500 | 0.4050 | 0.4340 | 1,436,698 | +0.01(+1.40%) |
Feb 24, 2023 | 0.4600 | 0.4600 | 0.4208 | 0.4280 | 1,099,756 | -0.03(-6.96%) |
Feb 23, 2023 | 0.4900 | 0.4996 | 0.4429 | 0.4600 | 698,683 | -0.03(-6.12%) |
Feb 22, 2023 | 0.4800 | 0.5300 | 0.4700 | 0.4900 | 930,086 | +0.02(+4.06%) |
Feb 21, 2023 | 0.4800 | 0.4980 | 0.4700 | 0.4709 | 701,169 | +0.01(+1.29%) |
Feb 17, 2023 | 0.5000 | 0.5120 | 0.4555 | 0.4649 | 1,410,040 | -0.04(-8.66%) |
Feb 16, 2023 | 0.5284 | 0.5400 | 0.5090 | 0.5090 | 1,022,875 | -0.04(-7.13%) |
Feb 15, 2023 | 0.5600 | 0.5800 | 0.4900 | 0.5481 | 2,356,271 | -0.00(-0.35%) |
Feb 14, 2023 | 0.5800 | 0.5990 | 0.4900 | 0.5500 | 2,212,159 | -0.05(-7.58%) |
Feb 13, 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5951 | 684,764 | -0.00(-0.82%) |
Feb 10, 2023 | 0.5850 | 0.6000 | 0.5760 | 0.6000 | 458,756 | +0.00(+0.52%) |
Feb 09, 2023 | 0.5900 | 0.5976 | 0.5600 | 0.5969 | 482,728 | +0.01(+1.36%) |
Feb 08, 2023 | 0.5750 | 0.5898 | 0.5555 | 0.5889 | 300,158 | +0.02(+3.59%) |
Feb 07, 2023 | 0.5700 | 0.5700 | 0.5571 | 0.5685 | 198,918 | +0.01(+1.21%) |
Feb 06, 2023 | 0.6200 | 0.6188 | 0.5600 | 0.5617 | 471,321 | -0.02(-3.26%) |
Feb 03, 2023 | 0.6200 | 0.6200 | 0.5780 | 0.5806 | 678,670 | -0.03(-5.29%) |
Feb 02, 2023 | 0.5900 | 0.6250 | 0.5860 | 0.6130 | 1,042,044 | +0.03(+4.63%) |