Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.1605 | 0.1605 | 0.1511 | 0.1590 | 467,021 | -0.00(-1.79%) |
Apr 27, 2023 | 0.1585 | 0.1675 | 0.1570 | 0.1619 | 456,915 | +0.00(+2.47%) |
Apr 26, 2023 | 0.1680 | 0.1680 | 0.1536 | 0.1580 | 358,591 | -0.01(-4.24%) |
Apr 25, 2023 | 0.1533 | 0.1657 | 0.1511 | 0.1650 | 1,234,385 | +0.01(+3.71%) |
Apr 24, 2023 | 0.1606 | 0.1641 | 0.1552 | 0.1591 | 470,258 | -0.00(-1.79%) |
Apr 21, 2023 | 0.1768 | 0.1797 | 0.1550 | 0.1620 | 1,699,142 | -0.02(-10.65%) |
Apr 20, 2023 | 0.1809 | 0.1880 | 0.1750 | 0.1813 | 762,901 | -0.01(-3.77%) |
Apr 19, 2023 | 0.1803 | 0.1887 | 0.1720 | 0.1884 | 1,386,915 | +0.00(+1.34%) |
Apr 18, 2023 | 0.1850 | 0.1965 | 0.1745 | 0.1859 | 2,042,066 | -0.01(-4.67%) |
Apr 17, 2023 | 0.1740 | 0.2000 | 0.1695 | 0.1950 | 7,078,087 | +0.03(+17.82%) |
Apr 14, 2023 | 0.1330 | 0.1820 | 0.1300 | 0.1655 | 6,994,152 | +0.03(+19.84%) |
Apr 13, 2023 | 0.1320 | 0.1479 | 0.1310 | 0.1381 | 1,322,912 | +0.00(+1.92%) |
Apr 12, 2023 | 0.1353 | 0.1400 | 0.1343 | 0.1355 | 501,298 | -0.00(-3.21%) |
Apr 11, 2023 | 0.1329 | 0.1400 | 0.1300 | 0.1400 | 447,108 | +0.01(+5.90%) |
Apr 10, 2023 | 0.1300 | 0.1397 | 0.1300 | 0.1322 | 654,776 | -0.01(-4.76%) |
Apr 06, 2023 | 0.1340 | 0.1390 | 0.1302 | 0.1388 | 845,565 | +0.01(+5.71%) |
Apr 05, 2023 | 0.1350 | 0.1389 | 0.1301 | 0.1313 | 687,265 | -0.00(-3.03%) |
Apr 04, 2023 | 0.1367 | 0.1395 | 0.1317 | 0.1354 | 846,296 | -0.00(-3.29%) |
Apr 03, 2023 | 0.1510 | 0.1510 | 0.1346 | 0.1400 | 980,952 | -0.00(-2.44%) |
Mar 31, 2023 | 0.1348 | 0.1460 | 0.1301 | 0.1435 | 1,243,572 | +0.01(+7.09%) |
Mar 30, 2023 | 0.1303 | 0.1370 | 0.1301 | 0.1340 | 510,428 | -0.00(-0.96%) |
Mar 29, 2023 | 0.1370 | 0.1389 | 0.1326 | 0.1353 | 585,930 | -0.00(-3.29%) |
Mar 28, 2023 | 0.1305 | 0.1400 | 0.1300 | 0.1399 | 769,824 | +0.00(+3.63%) |
Mar 27, 2023 | 0.1370 | 0.1399 | 0.1350 | 0.1350 | 526,220 | -0.00(-1.46%) |
Mar 24, 2023 | 0.1369 | 0.1395 | 0.1311 | 0.1370 | 321,414 | +0.00(+1.56%) |
Mar 23, 2023 | 0.1426 | 0.1482 | 0.1340 | 0.1349 | 579,355 | -0.01(-3.64%) |
Mar 22, 2023 | 0.1345 | 0.1400 | 0.1339 | 0.1400 | 845,031 | +0.00(+0.94%) |
Mar 21, 2023 | 0.1350 | 0.1438 | 0.1350 | 0.1387 | 1,113,702 | -0.00(-1.63%) |
Mar 20, 2023 | 0.1454 | 0.1480 | 0.1402 | 0.1410 | 592,112 | -0.01(-5.94%) |
Mar 17, 2023 | 0.1500 | 0.1530 | 0.1430 | 0.1499 | 822,967 | -0.01(-5.13%) |
Mar 16, 2023 | 0.1548 | 0.1596 | 0.1441 | 0.1580 | 1,379,698 | -0.00(-0.32%) |
Mar 15, 2023 | 0.1478 | 0.1661 | 0.1430 | 0.1585 | 2,279,256 | +0.01(+9.24%) |
Mar 14, 2023 | 0.1430 | 0.1530 | 0.1416 | 0.1451 | 1,193,013 | -0.00(-1.29%) |
Mar 13, 2023 | 0.1408 | 0.1500 | 0.1388 | 0.1470 | 1,185,363 | +0.01(+4.78%) |
Mar 10, 2023 | 0.1400 | 0.1451 | 0.1356 | 0.1403 | 2,174,028 | -0.01(-7.33%) |
Mar 09, 2023 | 0.1600 | 0.1600 | 0.1514 | 0.1514 | 1,344,145 | -0.01(-3.51%) |
Mar 08, 2023 | 0.1542 | 0.1599 | 0.1511 | 0.1569 | 925,706 | +0.00(+2.89%) |
Mar 07, 2023 | 0.1521 | 0.1540 | 0.1442 | 0.1525 | 1,104,935 | +0.00(+1.67%) |
Mar 06, 2023 | 0.1582 | 0.1615 | 0.1500 | 0.1500 | 1,253,887 | -0.01(-5.66%) |
Mar 03, 2023 | 0.1549 | 0.1620 | 0.1400 | 0.1590 | 2,703,731 | +0.01(+6.64%) |
Mar 02, 2023 | 0.1112 | 0.1500 | 0.1101 | 0.1491 | 5,712,815 | +0.02(+12.53%) |
Mar 01, 2023 | 0.1400 | 0.1418 | 0.1325 | 0.1325 | 2,965,989 | -0.02(-11.67%) |
Feb 28, 2023 | 0.1460 | 0.1500 | 0.1390 | 0.1500 | 2,294,927 | +0.00(+0.00%) |
Feb 27, 2023 | 0.1523 | 0.1600 | 0.1460 | 0.1500 | 2,423,584 | -0.01(-3.23%) |
Feb 24, 2023 | 0.1600 | 0.1620 | 0.1495 | 0.1550 | 1,729,560 | -0.00(-3.06%) |
Feb 23, 2023 | 0.1600 | 0.1667 | 0.1524 | 0.1599 | 1,712,611 | -0.00(-1.05%) |
Feb 22, 2023 | 0.1605 | 0.1655 | 0.1600 | 0.1616 | 1,029,660 | -0.00(-2.65%) |
Feb 21, 2023 | 0.1615 | 0.1680 | 0.1600 | 0.1660 | 1,710,150 | -0.00(-2.30%) |
Feb 17, 2023 | 0.1626 | 0.1725 | 0.1550 | 0.1699 | 3,601,438 | +0.01(+5.66%) |
Feb 16, 2023 | 0.1732 | 0.1775 | 0.1600 | 0.1608 | 6,061,552 | -0.02(-9.15%) |
Feb 15, 2023 | 0.2000 | 0.2280 | 0.1723 | 0.1770 | 17,648,172 | -0.00(-1.67%) |
Feb 14, 2023 | 0.1823 | 0.1840 | 0.1715 | 0.1800 | 13,525,461 | +0.00(+1.24%) |
Feb 13, 2023 | 0.1810 | 0.1946 | 0.1700 | 0.1778 | 2,539,599 | -0.01(-5.02%) |
Feb 10, 2023 | 0.1943 | 0.1950 | 0.1812 | 0.1872 | 1,763,501 | -0.00(-0.95%) |
Feb 09, 2023 | 0.2243 | 0.2298 | 0.1755 | 0.1890 | 4,057,763 | -0.03(-14.86%) |
Feb 08, 2023 | 0.2280 | 0.2378 | 0.2209 | 0.2220 | 2,403,498 | -0.01(-2.46%) |
Feb 07, 2023 | 0.2390 | 0.2390 | 0.2133 | 0.2276 | 4,566,789 | +0.00(+2.06%) |
Feb 06, 2023 | 0.2013 | 0.2289 | 0.1950 | 0.2230 | 5,478,493 | +0.03(+15.66%) |
Feb 03, 2023 | 0.1926 | 0.2048 | 0.1900 | 0.1928 | 3,590,636 | +0.01(+4.78%) |
Feb 02, 2023 | 0.1700 | 0.1966 | 0.1700 | 0.1840 | 5,670,323 | +0.01(+8.24%) |