Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4500 | 0.4900 | 0.4024 | 0.4700 | 334,226 | +0.04(+9.40%) |
Apr 27, 2023 | 0.3600 | 0.4508 | 0.3470 | 0.4296 | 636,093 | +0.08(+24.49%) |
Apr 26, 2023 | 0.3972 | 0.3972 | 0.3450 | 0.3451 | 72,320 | -0.03(-8.78%) |
Apr 25, 2023 | 0.3900 | 0.3940 | 0.3491 | 0.3783 | 70,653 | -0.02(-4.06%) |
Apr 24, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3943 | 23,530 | -0.01(-2.64%) |
Apr 21, 2023 | 0.3950 | 0.4050 | 0.3800 | 0.4050 | 71,528 | +0.01(+1.50%) |
Apr 20, 2023 | 0.3925 | 0.4025 | 0.3800 | 0.3990 | 34,978 | -0.00(-0.25%) |
Apr 19, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 91,184 | +0.00(+0.05%) |
Apr 18, 2023 | 0.4100 | 0.4452 | 0.3862 | 0.3998 | 83,478 | -0.00(-0.55%) |
Apr 17, 2023 | 0.3657 | 0.4100 | 0.3657 | 0.4020 | 169,458 | +0.02(+4.42%) |
Apr 14, 2023 | 0.3888 | 0.3950 | 0.3602 | 0.3850 | 98,719 | -0.00(-1.03%) |
Apr 13, 2023 | 0.3500 | 0.3970 | 0.3498 | 0.3890 | 265,773 | +0.04(+10.17%) |
Apr 12, 2023 | 0.3847 | 0.3847 | 0.3415 | 0.3531 | 180,860 | -0.02(-4.95%) |
Apr 11, 2023 | 0.3676 | 0.4311 | 0.3650 | 0.3715 | 1,266,258 | +0.03(+7.28%) |
Apr 10, 2023 | 0.3422 | 0.3630 | 0.3422 | 0.3463 | 64,334 | -0.02(-5.46%) |
Apr 06, 2023 | 0.4000 | 0.4000 | 0.3653 | 0.3663 | 55,669 | -0.02(-4.73%) |
Apr 05, 2023 | 0.3700 | 0.4000 | 0.3602 | 0.3845 | 54,256 | +0.01(+3.47%) |
Apr 04, 2023 | 0.3580 | 0.3800 | 0.3501 | 0.3716 | 41,722 | +0.01(+3.08%) |
Apr 03, 2023 | 0.3600 | 0.3667 | 0.3411 | 0.3605 | 53,370 | +0.01(+2.21%) |
Mar 31, 2023 | 0.3600 | 0.3696 | 0.3500 | 0.3527 | 109,680 | +0.00(+0.83%) |
Mar 30, 2023 | 0.3600 | 0.3760 | 0.3378 | 0.3498 | 164,618 | -0.01(-2.04%) |
Mar 29, 2023 | 0.3500 | 0.3597 | 0.3510 | 0.3571 | 76,186 | +0.00(+1.22%) |
Mar 28, 2023 | 0.3685 | 0.3685 | 0.3511 | 0.3528 | 26,954 | -0.01(-2.89%) |
Mar 27, 2023 | 0.3600 | 0.3776 | 0.3500 | 0.3633 | 25,185 | +0.01(+2.63%) |
Mar 24, 2023 | 0.3600 | 0.3799 | 0.3500 | 0.3540 | 62,160 | -0.00(-1.28%) |
Mar 23, 2023 | 0.3746 | 0.3800 | 0.3506 | 0.3586 | 69,596 | -0.00(-1.27%) |
Mar 22, 2023 | 0.3617 | 0.3899 | 0.3500 | 0.3632 | 89,245 | -0.01(-2.68%) |
Mar 21, 2023 | 0.3735 | 0.3800 | 0.3670 | 0.3732 | 89,073 | +0.00(+0.86%) |
Mar 20, 2023 | 0.3582 | 0.3798 | 0.3582 | 0.3700 | 86,287 | +0.00(+0.27%) |
Mar 17, 2023 | 0.3946 | 0.4100 | 0.3610 | 0.3690 | 93,382 | -0.03(-6.49%) |
Mar 16, 2023 | 0.3900 | 0.4280 | 0.3750 | 0.3946 | 149,069 | -0.01(-1.35%) |
Mar 15, 2023 | 0.4000 | 0.4385 | 0.3701 | 0.4000 | 126,074 | +0.00(+0.00%) |
Mar 14, 2023 | 0.4000 | 0.4400 | 0.3800 | 0.4000 | 257,676 | -0.00(-0.10%) |
Mar 13, 2023 | 0.4338 | 0.4400 | 0.4001 | 0.4004 | 195,464 | -0.04(-8.98%) |
Mar 10, 2023 | 0.4981 | 0.4981 | 0.4101 | 0.4399 | 591,466 | -0.05(-9.30%) |
Mar 09, 2023 | 0.5000 | 0.5256 | 0.4801 | 0.4850 | 220,363 | -0.02(-3.41%) |
Mar 08, 2023 | 0.5100 | 0.5208 | 0.4900 | 0.5021 | 170,871 | -0.03(-6.15%) |
Mar 07, 2023 | 0.5369 | 0.5600 | 0.5202 | 0.5350 | 44,906 | -0.02(-3.60%) |
Mar 06, 2023 | 0.5554 | 0.5790 | 0.5100 | 0.5550 | 153,365 | +0.03(+4.91%) |
Mar 03, 2023 | 0.5217 | 0.5399 | 0.4856 | 0.5290 | 75,818 | +0.01(+2.72%) |
Mar 02, 2023 | 0.5000 | 0.5421 | 0.5000 | 0.5150 | 48,008 | +0.00(+0.47%) |
Mar 01, 2023 | 0.4900 | 0.5600 | 0.4800 | 0.5126 | 163,490 | +0.01(+2.89%) |
Feb 28, 2023 | 0.4846 | 0.5000 | 0.4800 | 0.4982 | 58,980 | +0.01(+2.74%) |
Feb 27, 2023 | 0.4890 | 0.5065 | 0.4663 | 0.4849 | 113,622 | +0.00(+0.43%) |
Feb 24, 2023 | 0.5229 | 0.5229 | 0.4818 | 0.4828 | 153,268 | -0.02(-4.89%) |
Feb 23, 2023 | 0.5001 | 0.5300 | 0.4900 | 0.5076 | 156,262 | +0.01(+1.50%) |
Feb 22, 2023 | 0.5040 | 0.5300 | 0.4800 | 0.5001 | 347,214 | -0.00(-0.58%) |
Feb 21, 2023 | 0.3500 | 0.5415 | 0.3501 | 0.5030 | 1,993,044 | -0.11(-18.09%) |
Feb 17, 2023 | 0.6000 | 0.6600 | 0.5850 | 0.6141 | 247,477 | +0.01(+2.25%) |
Feb 16, 2023 | 0.5950 | 0.6200 | 0.5850 | 0.6006 | 86,581 | +0.00(+0.10%) |
Feb 15, 2023 | 0.6088 | 0.6088 | 0.5800 | 0.6000 | 152,950 | +0.02(+2.58%) |
Feb 14, 2023 | 0.5940 | 0.6400 | 0.5820 | 0.5849 | 343,720 | -0.02(-2.58%) |
Feb 13, 2023 | 0.6100 | 0.6300 | 0.5702 | 0.6004 | 143,374 | +0.02(+2.65%) |
Feb 10, 2023 | 0.6000 | 0.6000 | 0.5300 | 0.5849 | 189,145 | -0.02(-3.37%) |
Feb 09, 2023 | 0.6600 | 0.6600 | 0.5862 | 0.6053 | 118,842 | -0.02(-2.92%) |
Feb 08, 2023 | 0.6385 | 0.6599 | 0.6100 | 0.6235 | 137,444 | -0.00(-0.24%) |
Feb 07, 2023 | 0.6700 | 0.6722 | 0.5862 | 0.6250 | 193,285 | -0.03(-4.67%) |
Feb 06, 2023 | 0.6700 | 0.6800 | 0.6093 | 0.6556 | 366,984 | -0.01(-1.12%) |
Feb 03, 2023 | 0.5700 | 0.6800 | 0.5693 | 0.6630 | 580,434 | +0.11(+19.35%) |
Feb 02, 2023 | 0.5399 | 0.5600 | 0.5300 | 0.5555 | 184,128 | +0.02(+2.91%) |