Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 0.4550 | 0 | +0.00(+0.22%) | |||
Apr 26, 2023 | 0.4500 | 0.4549 | 0.4476 | 0.4540 | 28,977 | -0.01(-1.73%) |
Apr 25, 2023 | 0.4496 | 0.4620 | 0.4477 | 0.4620 | 216,206 | +0.01(+2.67%) |
Apr 24, 2023 | 0.4475 | 0.4508 | 0.4475 | 0.4500 | 190,017 | +0.00(+0.00%) |
Apr 21, 2023 | 0.4500 | 0.4508 | 0.4478 | 0.4500 | 203,511 | +0.00(+0.00%) |
Apr 20, 2023 | 0.4480 | 0.4510 | 0.4478 | 0.4500 | 157,936 | +0.00(+0.00%) |
Apr 19, 2023 | 0.4500 | 0.4510 | 0.4480 | 0.4500 | 316,841 | -0.00(-0.22%) |
Apr 18, 2023 | 0.4600 | 0.4649 | 0.4480 | 0.4510 | 197,317 | -0.01(-1.96%) |
Apr 17, 2023 | 0.4465 | 0.4680 | 0.4465 | 0.4600 | 403,725 | +0.01(+2.27%) |
Apr 14, 2023 | 0.4500 | 0.4500 | 0.4465 | 0.4498 | 206,494 | +0.00(+0.18%) |
Apr 13, 2023 | 0.4415 | 0.4497 | 0.4415 | 0.4490 | 303,957 | +0.02(+4.42%) |
Apr 12, 2023 | 0.4400 | 0.4449 | 0.4290 | 0.4300 | 153,064 | -0.02(-3.59%) |
Apr 11, 2023 | 0.4400 | 0.4480 | 0.4423 | 0.4460 | 180,279 | +0.00(+0.04%) |
Apr 10, 2023 | 0.4435 | 0.4480 | 0.4411 | 0.4458 | 245,987 | +0.00(+0.16%) |
Apr 06, 2023 | 0.4450 | 0.4480 | 0.4400 | 0.4451 | 480,025 | +0.00(+0.02%) |
Apr 05, 2023 | 0.4440 | 0.4497 | 0.4311 | 0.4450 | 352,098 | -0.00(-0.47%) |
Apr 04, 2023 | 0.4315 | 0.4482 | 0.4315 | 0.4471 | 681,114 | +0.00(+0.25%) |
Apr 03, 2023 | 0.4400 | 0.4460 | 0.4375 | 0.4460 | 2,744,311 | +0.00(+0.86%) |
Mar 31, 2023 | 0.4400 | 0.4442 | 0.4300 | 0.4422 | 534,944 | +0.00(+0.02%) |
Mar 30, 2023 | 0.4385 | 0.4443 | 0.4100 | 0.4421 | 1,631,234 | +0.01(+2.79%) |
Mar 29, 2023 | 0.3921 | 0.4301 | 0.3888 | 0.4301 | 1,620,632 | +0.04(+10.03%) |
Mar 28, 2023 | 0.3671 | 0.3987 | 0.3540 | 0.3909 | 1,328,526 | +0.04(+11.69%) |
Mar 27, 2023 | 0.3800 | 0.3980 | 0.3332 | 0.3500 | 1,198,322 | -0.04(-10.26%) |
Mar 24, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 529,058 | +0.01(+1.30%) |
Mar 23, 2023 | 0.3901 | 0.4100 | 0.3810 | 0.3850 | 528,497 | +0.00(+1.29%) |
Mar 22, 2023 | 0.3800 | 0.4088 | 0.3800 | 0.3801 | 1,251,443 | +0.01(+2.43%) |
Mar 21, 2023 | 0.3600 | 0.3788 | 0.3600 | 0.3711 | 959,818 | +0.02(+6.03%) |
Mar 20, 2023 | 0.3397 | 0.3700 | 0.3300 | 0.3500 | 946,444 | +0.00(+0.00%) |
Mar 17, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 402,417 | +0.02(+6.06%) |
Mar 16, 2023 | 0.3980 | 0.3980 | 0.3200 | 0.3300 | 988,381 | -0.06(-15.79%) |
Mar 15, 2023 | 0.4100 | 0.4318 | 0.3816 | 0.3919 | 647,405 | -0.05(-12.13%) |
Mar 14, 2023 | 0.4112 | 0.4460 | 0.4112 | 0.4460 | 962,286 | +0.01(+3.46%) |
Mar 13, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4311 | 313,714 | -0.01(-2.91%) |
Mar 10, 2023 | 0.4442 | 0.4463 | 0.3994 | 0.4440 | 1,291,099 | -0.00(-0.05%) |
Mar 09, 2023 | 0.4446 | 0.4450 | 0.4433 | 0.4442 | 303,408 | -0.00(-0.54%) |
Mar 08, 2023 | 0.4445 | 0.4469 | 0.4442 | 0.4466 | 363,938 | +0.00(+0.47%) |
Mar 07, 2023 | 0.4445 | 0.4445 | 0.4430 | 0.4445 | 300,485 | +0.00(+0.00%) |
Mar 06, 2023 | 0.4430 | 0.4453 | 0.4430 | 0.4445 | 195,076 | -0.00(-0.18%) |
Mar 03, 2023 | 0.4472 | 0.4472 | 0.4430 | 0.4453 | 281,155 | -0.00(-0.42%) |
Mar 02, 2023 | 0.4480 | 0.4480 | 0.4430 | 0.4472 | 230,941 | -0.00(-0.18%) |
Mar 01, 2023 | 0.4480 | 0.4497 | 0.4467 | 0.4480 | 628,325 | +0.00(+0.00%) |
Feb 28, 2023 | 0.4455 | 0.4480 | 0.4440 | 0.4480 | 89,051 | +0.00(+0.00%) |
Feb 27, 2023 | 0.4430 | 0.4498 | 0.4430 | 0.4480 | 204,091 | +0.00(+1.11%) |
Feb 24, 2023 | 0.4430 | 0.4448 | 0.4425 | 0.4431 | 300,900 | +0.00(+0.02%) |
Feb 23, 2023 | 0.4430 | 0.4450 | 0.4416 | 0.4430 | 325,866 | +0.00(+0.00%) |
Feb 22, 2023 | 0.4420 | 0.4447 | 0.4420 | 0.4430 | 164,292 | +0.00(+0.23%) |
Feb 21, 2023 | 0.4410 | 0.4450 | 0.4401 | 0.4420 | 603,882 | -0.00(-0.38%) |
Feb 17, 2023 | 0.4430 | 0.4449 | 0.4416 | 0.4437 | 351,270 | +0.00(+0.02%) |
Feb 16, 2023 | 0.4450 | 0.4450 | 0.4430 | 0.4436 | 151,416 | -0.00(-0.31%) |
Feb 15, 2023 | 0.4425 | 0.4450 | 0.4411 | 0.4450 | 316,739 | +0.00(+0.72%) |
Feb 14, 2023 | 0.4420 | 0.4435 | 0.4408 | 0.4418 | 290,174 | -0.00(-0.05%) |
Feb 13, 2023 | 0.4406 | 0.4430 | 0.4406 | 0.4420 | 420,927 | +0.00(+0.32%) |
Feb 10, 2023 | 0.4406 | 0.4430 | 0.4406 | 0.4406 | 272,330 | +0.00(+0.02%) |
Feb 09, 2023 | 0.4402 | 0.4435 | 0.4400 | 0.4405 | 542,937 | -0.00(-0.16%) |
Feb 08, 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4412 | 365,839 | +0.00(+0.16%) |
Feb 07, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4405 | 528,013 | -0.00(-0.02%) |
Feb 06, 2023 | 0.4415 | 0.4440 | 0.4405 | 0.4406 | 393,067 | +0.00(+0.14%) |
Feb 03, 2023 | 0.4410 | 0.4428 | 0.4400 | 0.4400 | 503,150 | -0.00(-1.08%) |
Feb 02, 2023 | 0.4470 | 0.4475 | 0.4401 | 0.4448 | 1,701,769 | +0.00(+0.18%) |