Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4453 | 0.4888 | 0.4310 | 0.4789 | 260,600 | +0.03(+6.42%) |
Apr 27, 2023 | 0.4700 | 0.4998 | 0.4500 | 0.4500 | 143,398 | -0.02(-5.00%) |
Apr 26, 2023 | 0.4900 | 0.5114 | 0.4737 | 0.4737 | 123,690 | -0.02(-3.88%) |
Apr 25, 2023 | 0.5147 | 0.5342 | 0.4900 | 0.4928 | 163,273 | -0.04(-6.74%) |
Apr 24, 2023 | 0.5447 | 0.5687 | 0.5100 | 0.5284 | 323,019 | -0.05(-8.90%) |
Apr 21, 2023 | 0.5700 | 0.5899 | 0.5310 | 0.5800 | 387,207 | -0.02(-2.99%) |
Apr 20, 2023 | 0.5000 | 0.6300 | 0.4801 | 0.5979 | 1,029,278 | +0.10(+19.22%) |
Apr 19, 2023 | 0.4900 | 0.5247 | 0.4800 | 0.5015 | 163,071 | -0.01(-1.67%) |
Apr 18, 2023 | 0.4800 | 0.5293 | 0.4800 | 0.5100 | 543,434 | +0.02(+3.05%) |
Apr 17, 2023 | 0.4700 | 0.5000 | 0.4728 | 0.4949 | 124,738 | +0.01(+2.53%) |
Apr 14, 2023 | 0.5271 | 0.5271 | 0.4657 | 0.4827 | 164,567 | -0.03(-5.04%) |
Apr 13, 2023 | 0.4760 | 0.5154 | 0.4505 | 0.5083 | 389,004 | +0.03(+6.27%) |
Apr 12, 2023 | 0.4700 | 0.5000 | 0.4511 | 0.4783 | 158,516 | -0.01(-1.38%) |
Apr 11, 2023 | 0.5200 | 0.5300 | 0.4849 | 0.4850 | 347,536 | -0.05(-8.49%) |
Apr 10, 2023 | 0.5164 | 0.5500 | 0.5005 | 0.5300 | 412,718 | +0.04(+9.26%) |
Apr 06, 2023 | 0.4857 | 0.5071 | 0.4771 | 0.4851 | 186,281 | -0.01(-1.32%) |
Apr 05, 2023 | 0.4825 | 0.4999 | 0.4401 | 0.4916 | 375,331 | -0.01(-1.17%) |
Apr 04, 2023 | 0.4400 | 0.5100 | 0.4328 | 0.4974 | 415,985 | +0.06(+13.05%) |
Apr 03, 2023 | 0.4777 | 0.4777 | 0.4150 | 0.4400 | 443,335 | -0.02(-4.33%) |
Mar 31, 2023 | 0.6000 | 0.6000 | 0.4504 | 0.4599 | 1,184,624 | -0.13(-22.02%) |
Mar 30, 2023 | 0.6019 | 0.6316 | 0.5450 | 0.5898 | 398,791 | -0.01(-1.70%) |
Mar 29, 2023 | 0.6650 | 0.6650 | 0.5900 | 0.6000 | 347,246 | -0.01(-1.69%) |
Mar 28, 2023 | 0.6700 | 0.6800 | 0.6101 | 0.6103 | 498,700 | -0.04(-5.82%) |
Mar 27, 2023 | 0.6800 | 0.7990 | 0.5900 | 0.6480 | 2,315,123 | -0.02(-2.67%) |
Mar 24, 2023 | 0.5300 | 0.6764 | 0.5038 | 0.6658 | 1,224,395 | +0.14(+26.77%) |
Mar 23, 2023 | 0.5344 | 0.5801 | 0.4716 | 0.5252 | 808,636 | +0.06(+12.95%) |
Mar 22, 2023 | 0.4900 | 0.5100 | 0.4310 | 0.4650 | 481,534 | +0.02(+5.44%) |
Mar 21, 2023 | 0.4200 | 0.4549 | 0.4000 | 0.4410 | 317,834 | +0.04(+9.92%) |
Mar 20, 2023 | 0.4234 | 0.4443 | 0.3701 | 0.4012 | 417,875 | -0.02(-4.48%) |
Mar 17, 2023 | 0.4900 | 0.4949 | 0.4200 | 0.4200 | 306,824 | -0.01(-2.91%) |
Mar 16, 2023 | 0.4490 | 0.4589 | 0.4100 | 0.4326 | 299,165 | +0.02(+3.74%) |
Mar 15, 2023 | 0.4070 | 0.4400 | 0.4000 | 0.4170 | 301,540 | -0.00(-0.86%) |
Mar 14, 2023 | 0.4350 | 0.4400 | 0.3980 | 0.4206 | 279,207 | +0.02(+6.13%) |
Mar 13, 2023 | 0.4149 | 0.4400 | 0.3933 | 0.3963 | 507,027 | -0.06(-13.58%) |
Mar 10, 2023 | 0.5449 | 0.5449 | 0.3655 | 0.4586 | 944,227 | -0.03(-6.69%) |
Mar 09, 2023 | 0.5050 | 0.5500 | 0.4901 | 0.4915 | 628,928 | -0.03(-6.00%) |
Mar 08, 2023 | 0.5400 | 0.5500 | 0.4846 | 0.5229 | 576,702 | -0.03(-5.87%) |
Mar 07, 2023 | 0.6100 | 0.6100 | 0.5547 | 0.5555 | 191,896 | -0.04(-6.20%) |
Mar 06, 2023 | 0.6100 | 0.6200 | 0.5910 | 0.5922 | 113,101 | -0.02(-2.92%) |
Mar 03, 2023 | 0.6100 | 0.6271 | 0.5811 | 0.6100 | 324,337 | +0.00(+0.25%) |
Mar 02, 2023 | 0.6100 | 0.6113 | 0.5675 | 0.6085 | 128,445 | -0.00(-0.25%) |
Mar 01, 2023 | 0.6286 | 0.6286 | 0.5900 | 0.6100 | 221,888 | +0.01(+1.30%) |
Feb 28, 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6022 | 226,598 | -0.00(-0.53%) |
Feb 27, 2023 | 0.6000 | 0.6199 | 0.5301 | 0.6054 | 575,599 | +0.01(+1.32%) |
Feb 24, 2023 | 0.6783 | 0.6812 | 0.5905 | 0.5975 | 793,372 | -0.08(-12.12%) |
Feb 23, 2023 | 0.7085 | 0.7220 | 0.6731 | 0.6799 | 261,422 | -0.02(-2.72%) |
Feb 22, 2023 | 0.6800 | 0.7090 | 0.6710 | 0.6989 | 374,803 | +0.01(+1.29%) |
Feb 21, 2023 | 0.7100 | 0.7400 | 0.6900 | 0.6900 | 570,400 | -0.03(-4.17%) |
Feb 17, 2023 | 0.6900 | 0.7400 | 0.6829 | 0.7200 | 684,002 | +0.04(+5.36%) |
Feb 16, 2023 | 0.7274 | 0.7560 | 0.6806 | 0.6834 | 547,633 | -0.07(-9.62%) |
Feb 15, 2023 | 0.7300 | 0.8000 | 0.7200 | 0.7561 | 943,795 | +0.03(+3.58%) |
Feb 14, 2023 | 0.7700 | 0.7775 | 0.7051 | 0.7300 | 621,330 | -0.04(-5.75%) |
Feb 13, 2023 | 0.7673 | 0.7994 | 0.7300 | 0.7745 | 637,538 | +0.03(+4.66%) |
Feb 10, 2023 | 0.8400 | 0.8400 | 0.6641 | 0.7400 | 2,584,999 | -0.12(-14.01%) |
Feb 09, 2023 | 0.9700 | 0.9800 | 0.8500 | 0.8606 | 1,813,401 | -0.08(-8.52%) |
Feb 08, 2023 | 1.080 | 1.080 | 0.9006 | 0.9408 | 2,255,498 | -0.15(-13.69%) |
Feb 07, 2023 | 1.140 | 1.140 | 1.010 | 1.090 | 2,032,567 | -0.06(-5.22%) |
Feb 06, 2023 | 1.020 | 1.180 | 0.9664 | 1.150 | 3,548,998 | +0.13(+12.75%) |
Feb 03, 2023 | 1.000 | 1.170 | 0.9900 | 1.020 | 5,587,935 | -0.01(-0.97%) |
Feb 02, 2023 | 0.8650 | 1.290 | 0.8200 | 1.030 | 25,279,804 | +0.20(+23.50%) |