Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2735 | 0.2735 | 0.2161 | 0.2400 | 18,129 | -0.05(-17.70%) |
Apr 27, 2023 | 0.2921 | 0.3000 | 0.2050 | 0.2916 | 48,682 | -0.02(-7.43%) |
Apr 26, 2023 | 0.3244 | 0.3330 | 0.2185 | 0.3150 | 19,440 | -0.02(-4.57%) |
Apr 25, 2023 | 0.3750 | 0.3750 | 0.3301 | 0.3301 | 19,113 | -0.06(-15.14%) |
Apr 24, 2023 | 0.4500 | 0.4500 | 0.3500 | 0.3890 | 153,729 | -0.04(-9.53%) |
Apr 21, 2023 | 0.4500 | 0.4699 | 0.4300 | 0.4300 | 13,283 | -0.04(-8.51%) |
Apr 20, 2023 | 0.5000 | 0.5070 | 0.4500 | 0.4700 | 92,142 | -0.03(-6.00%) |
Apr 19, 2023 | 0.4500 | 0.5189 | 0.4500 | 0.5000 | 41,001 | +0.01(+2.00%) |
Apr 18, 2023 | 0.5200 | 0.5350 | 0.4902 | 0.4902 | 26,208 | -0.04(-7.65%) |
Apr 17, 2023 | 0.5529 | 0.5529 | 0.5200 | 0.5308 | 9,561 | +0.01(+2.00%) |
Apr 14, 2023 | 0.5412 | 0.5507 | 0.5204 | 0.5204 | 6,038 | -0.03(-5.38%) |
Apr 13, 2023 | 0.5658 | 0.5893 | 0.5500 | 0.5500 | 16,724 | +0.00(+0.05%) |
Apr 12, 2023 | 0.5200 | 0.5810 | 0.5200 | 0.5497 | 50,700 | -0.02(-4.07%) |
Apr 11, 2023 | 0.5826 | 0.5984 | 0.5660 | 0.5730 | 30,224 | -0.00(-0.62%) |
Apr 10, 2023 | 0.6000 | 0.6099 | 0.5200 | 0.5766 | 76,173 | -0.03(-4.60%) |
Apr 06, 2023 | 0.5822 | 0.6555 | 0.5600 | 0.6044 | 189,656 | +0.03(+6.04%) |
Apr 05, 2023 | 0.5900 | 0.5982 | 0.5200 | 0.5700 | 255,759 | -0.01(-0.87%) |
Apr 04, 2023 | 0.6000 | 0.6101 | 0.5700 | 0.5750 | 410,101 | +0.01(+2.15%) |
Apr 03, 2023 | 0.4700 | 0.5700 | 0.4700 | 0.5629 | 211,742 | +0.10(+21.45%) |
Mar 31, 2023 | 0.4500 | 0.4700 | 0.4441 | 0.4635 | 46,241 | +0.02(+4.16%) |
Mar 30, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4450 | 24,365 | -0.01(-1.11%) |
Mar 29, 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4500 | 90,572 | +0.04(+9.76%) |
Mar 28, 2023 | 0.3954 | 0.4300 | 0.3700 | 0.4100 | 51,573 | +0.01(+3.67%) |
Mar 27, 2023 | 0.3955 | 0.4400 | 0.3465 | 0.3955 | 35,106 | +0.02(+4.08%) |
Mar 24, 2023 | 0.4400 | 0.4400 | 0.3607 | 0.3800 | 62,681 | -0.03(-7.27%) |
Mar 23, 2023 | 0.3729 | 0.4400 | 0.3729 | 0.4098 | 5,518 | +0.01(+2.45%) |
Mar 22, 2023 | 0.4500 | 0.4500 | 0.3700 | 0.4000 | 1,879 | +0.01(+3.23%) |
Mar 21, 2023 | 0.3925 | 0.3925 | 0.3700 | 0.3875 | 1,606 | +0.01(+2.46%) |
Mar 20, 2023 | 0.3747 | 0.3782 | 0.3710 | 0.3782 | 4,875 | -0.00(-1.23%) |
Mar 17, 2023 | 0.4047 | 0.4300 | 0.3700 | 0.3829 | 4,648 | +0.01(+3.49%) |
Mar 16, 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 908 | +0.01(+2.78%) |
Mar 15, 2023 | 0.3638 | 0.3900 | 0.3600 | 0.3600 | 6,540 | -0.01(-1.88%) |
Mar 14, 2023 | 0.3600 | 0.4100 | 0.3595 | 0.3669 | 30,220 | +0.01(+2.72%) |
Mar 13, 2023 | 0.3800 | 0.3800 | 0.3571 | 0.3572 | 1,492 | -0.03(-7.58%) |
Mar 10, 2023 | 0.4016 | 0.4400 | 0.3800 | 0.3865 | 8,880 | -0.03(-7.98%) |
Mar 09, 2023 | 0.4100 | 0.4200 | 0.3655 | 0.4200 | 3,660 | +0.00(+0.57%) |
Mar 08, 2023 | 0.3653 | 0.4200 | 0.3653 | 0.4176 | 4,286 | +0.02(+4.40%) |
Mar 07, 2023 | 0.3611 | 0.4300 | 0.3600 | 0.4000 | 12,995 | -0.04(-9.09%) |
Mar 06, 2023 | 0.4242 | 0.4400 | 0.3620 | 0.4400 | 4,620 | +0.00(+0.00%) |
Mar 03, 2023 | 0.3850 | 0.4400 | 0.3550 | 0.4400 | 33,676 | +0.06(+16.13%) |
Mar 02, 2023 | 0.4025 | 0.4025 | 0.3700 | 0.3789 | 13,527 | -0.00(-0.29%) |
Mar 01, 2023 | 0.3865 | 0.3900 | 0.3800 | 0.3800 | 7,323 | -0.02(-5.00%) |
Feb 28, 2023 | 0.4490 | 0.4490 | 0.3803 | 0.4000 | 35,596 | -0.02(-4.76%) |
Feb 27, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 15,136 | -0.02(-4.55%) |
Feb 24, 2023 | 0.4300 | 0.4400 | 0.4015 | 0.4400 | 2,292 | -0.01(-1.74%) |
Feb 23, 2023 | 0.4015 | 0.4478 | 0.4000 | 0.4478 | 1,318 | +0.03(+6.62%) |
Feb 22, 2023 | 0.3813 | 0.4200 | 0.3813 | 0.4200 | 5,292 | +0.00(+0.33%) |
Feb 21, 2023 | 0.3500 | 0.4700 | 0.3500 | 0.4186 | 3,809 | -0.01(-1.99%) |
Feb 17, 2023 | 0.4013 | 0.4700 | 0.3652 | 0.4271 | 21,910 | -0.02(-5.09%) |
Feb 16, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 15,832 | +0.02(+4.65%) |
Feb 15, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 5,968 | +0.02(+4.88%) |
Feb 14, 2023 | 0.3626 | 0.4300 | 0.3626 | 0.4100 | 2,909 | -0.01(-2.38%) |
Feb 13, 2023 | 0.3800 | 0.4200 | 0.3500 | 0.4200 | 4,166 | +0.00(+0.00%) |
Feb 10, 2023 | 0.3800 | 0.4500 | 0.3700 | 0.4200 | 15,965 | -0.03(-6.67%) |
Feb 09, 2023 | 0.4278 | 0.4500 | 0.3700 | 0.4500 | 8,170 | +0.02(+5.19%) |
Feb 08, 2023 | 0.4000 | 0.4278 | 0.4000 | 0.4278 | 2,409 | +0.02(+4.32%) |
Feb 07, 2023 | 0.4450 | 0.4499 | 0.4049 | 0.4101 | 7,795 | -0.04(-8.87%) |
Feb 06, 2023 | 0.4041 | 0.4500 | 0.4041 | 0.4500 | 2,777 | +0.00(+0.00%) |
Feb 03, 2023 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 4,741 | +0.02(+3.57%) |
Feb 02, 2023 | 0.4015 | 0.4800 | 0.3800 | 0.4345 | 8,015 | -0.04(-7.55%) |