Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3152 | 0.4298 | 0.3100 | 0.3300 | 2,262,886 | +0.02(+6.11%) |
Apr 27, 2023 | 0.3100 | 0.3535 | 0.3081 | 0.3110 | 180,719 | +0.00(+1.11%) |
Apr 26, 2023 | 0.3102 | 0.3210 | 0.2956 | 0.3076 | 41,023 | -0.01(-4.53%) |
Apr 25, 2023 | 0.3104 | 0.3400 | 0.3010 | 0.3222 | 64,209 | +0.00(+0.69%) |
Apr 24, 2023 | 0.3300 | 0.3375 | 0.3030 | 0.3200 | 175,227 | -0.02(-5.60%) |
Apr 21, 2023 | 0.3700 | 0.3700 | 0.3280 | 0.3390 | 154,789 | -0.03(-8.38%) |
Apr 20, 2023 | 0.3700 | 0.3793 | 0.3440 | 0.3700 | 57,962 | +0.02(+5.71%) |
Apr 19, 2023 | 0.3752 | 0.3840 | 0.3402 | 0.3500 | 110,881 | -0.03(-8.81%) |
Apr 18, 2023 | 0.3897 | 0.3999 | 0.3700 | 0.3838 | 183,332 | -0.01(-1.59%) |
Apr 17, 2023 | 0.3570 | 0.4100 | 0.3570 | 0.3900 | 307,225 | +0.02(+6.24%) |
Apr 14, 2023 | 0.3297 | 0.3900 | 0.3000 | 0.3671 | 621,436 | +0.03(+8.00%) |
Apr 13, 2023 | 0.3770 | 0.4000 | 0.2700 | 0.3399 | 1,244,261 | -0.04(-11.14%) |
Apr 12, 2023 | 0.3288 | 0.4000 | 0.2913 | 0.3825 | 6,024,356 | +0.11(+41.67%) |
Apr 11, 2023 | 0.2600 | 0.2700 | 0.2521 | 0.2700 | 1,057,369 | -0.01(-5.26%) |
Apr 10, 2023 | 0.2500 | 0.3095 | 0.2520 | 0.2850 | 1,663,570 | -0.02(-5.00%) |
Apr 06, 2023 | 0.2990 | 0.3450 | 0.2500 | 0.3000 | 6,148,187 | -0.12(-28.40%) |
Apr 05, 2023 | 0.1800 | 0.5700 | 0.1800 | 0.4190 | 91,534,000 | +0.25(+146.47%) |
Apr 04, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 153,566 | -0.00(-2.30%) |
Apr 03, 2023 | 0.1800 | 0.1820 | 0.1700 | 0.1740 | 87,634 | -0.01(-3.33%) |
Mar 31, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 136,632 | -0.00(-1.10%) |
Mar 30, 2023 | 0.2135 | 0.2135 | 0.1700 | 0.1820 | 510,837 | -0.03(-13.33%) |
Mar 29, 2023 | 0.2064 | 0.2200 | 0.2050 | 0.2100 | 60,305 | +0.00(+1.74%) |
Mar 28, 2023 | 0.2098 | 0.2212 | 0.2005 | 0.2064 | 111,716 | -0.01(-6.18%) |
Mar 27, 2023 | 0.2700 | 0.2702 | 0.1975 | 0.2200 | 689,333 | -0.05(-19.68%) |
Mar 24, 2023 | 0.2808 | 0.2950 | 0.2739 | 0.2739 | 72,290 | -0.01(-2.18%) |
Mar 23, 2023 | 0.2627 | 0.2970 | 0.2600 | 0.2800 | 33,667 | +0.03(+10.24%) |
Mar 22, 2023 | 0.2640 | 0.2641 | 0.2500 | 0.2540 | 129,563 | -0.02(-5.93%) |
Mar 21, 2023 | 0.2700 | 0.2751 | 0.2660 | 0.2700 | 58,371 | -0.00(-1.17%) |
Mar 20, 2023 | 0.2900 | 0.3150 | 0.2720 | 0.2732 | 33,298 | -0.04(-11.87%) |
Mar 17, 2023 | 0.3100 | 0.3150 | 0.2800 | 0.3100 | 50,048 | -0.00(-0.10%) |
Mar 16, 2023 | 0.3300 | 0.3313 | 0.3020 | 0.3103 | 11,236 | -0.01(-3.45%) |
Mar 15, 2023 | 0.3300 | 0.3386 | 0.3034 | 0.3214 | 78,218 | -0.02(-6.16%) |
Mar 14, 2023 | 0.3420 | 0.3700 | 0.3151 | 0.3425 | 70,363 | -0.03(-7.43%) |
Mar 13, 2023 | 0.3606 | 0.3875 | 0.3200 | 0.3700 | 94,170 | -0.01(-2.63%) |
Mar 10, 2023 | 0.3800 | 0.3849 | 0.3686 | 0.3800 | 97,767 | -0.00(-1.27%) |
Mar 09, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3849 | 24,712 | -0.01(-1.31%) |
Mar 08, 2023 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 24,808 | +0.01(+2.63%) |
Mar 07, 2023 | 0.3900 | 0.4200 | 0.3653 | 0.3800 | 66,012 | -0.02(-5.82%) |
Mar 06, 2023 | 0.4300 | 0.4300 | 0.3950 | 0.4035 | 18,548 | -0.01(-1.49%) |
Mar 03, 2023 | 0.4100 | 0.4100 | 0.3822 | 0.4096 | 12,024 | -0.02(-4.30%) |
Mar 02, 2023 | 0.4014 | 0.4300 | 0.3800 | 0.4280 | 20,207 | +0.01(+1.90%) |
Mar 01, 2023 | 0.4300 | 0.4348 | 0.4000 | 0.4200 | 21,233 | -0.01(-2.10%) |
Feb 28, 2023 | 0.4200 | 0.4300 | 0.3931 | 0.4290 | 6,774 | +0.01(+2.17%) |
Feb 27, 2023 | 0.4095 | 0.4289 | 0.3930 | 0.4199 | 55,450 | +0.03(+9.04%) |
Feb 24, 2023 | 0.4300 | 0.4300 | 0.3800 | 0.3851 | 16,564 | -0.01(-3.73%) |
Feb 23, 2023 | 0.4000 | 0.4002 | 0.3720 | 0.4000 | 64,190 | -0.00(-0.05%) |
Feb 22, 2023 | 0.4167 | 0.4299 | 0.4002 | 0.4002 | 48,840 | -0.03(-6.84%) |
Feb 21, 2023 | 0.4176 | 0.4300 | 0.3903 | 0.4296 | 153,198 | -0.00(-0.09%) |
Feb 17, 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4300 | 9,122 | -0.01(-3.15%) |
Feb 16, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4440 | 80,384 | -0.01(-1.33%) |
Feb 15, 2023 | 0.4494 | 0.4594 | 0.4364 | 0.4500 | 31,093 | +0.00(+0.22%) |
Feb 14, 2023 | 0.4360 | 0.4497 | 0.4301 | 0.4490 | 66,810 | +0.01(+2.05%) |
Feb 13, 2023 | 0.4418 | 0.4593 | 0.4300 | 0.4400 | 38,866 | -0.00(-0.41%) |
Feb 10, 2023 | 0.4541 | 0.4541 | 0.4300 | 0.4418 | 56,244 | -0.01(-2.84%) |
Feb 09, 2023 | 0.4580 | 0.4594 | 0.4300 | 0.4547 | 62,509 | +0.00(+0.71%) |
Feb 08, 2023 | 0.4575 | 0.4650 | 0.4425 | 0.4515 | 57,359 | +0.00(+0.09%) |
Feb 07, 2023 | 0.4800 | 0.4870 | 0.4500 | 0.4511 | 65,404 | -0.02(-4.06%) |
Feb 06, 2023 | 0.4850 | 0.5042 | 0.4701 | 0.4702 | 50,424 | -0.01(-3.05%) |
Feb 03, 2023 | 0.4990 | 0.5200 | 0.4765 | 0.4850 | 112,258 | -0.01(-1.96%) |
Feb 02, 2023 | 0.4924 | 0.5100 | 0.4722 | 0.4947 | 83,300 | -0.01(-2.58%) |