Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5000 | 0.5047 | 0.4838 | 0.4984 | 194,938 | +0.01(+1.34%) |
Apr 27, 2023 | 0.4983 | 0.5096 | 0.4700 | 0.4918 | 217,963 | -0.01(-1.64%) |
Apr 26, 2023 | 0.5000 | 0.5050 | 0.4860 | 0.5000 | 315,167 | -0.01(-1.61%) |
Apr 25, 2023 | 0.5200 | 0.5200 | 0.4915 | 0.5082 | 380,166 | -0.01(-2.27%) |
Apr 24, 2023 | 0.5300 | 0.5399 | 0.5050 | 0.5200 | 327,193 | -0.00(-0.29%) |
Apr 21, 2023 | 0.5600 | 0.5720 | 0.5200 | 0.5215 | 654,336 | -0.02(-3.60%) |
Apr 20, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5410 | 375,707 | -0.03(-5.09%) |
Apr 19, 2023 | 0.5527 | 0.5750 | 0.5527 | 0.5700 | 437,270 | -0.01(-0.87%) |
Apr 18, 2023 | 0.5700 | 0.5750 | 0.5458 | 0.5750 | 888,162 | +0.01(+2.68%) |
Apr 17, 2023 | 0.5431 | 0.5627 | 0.5428 | 0.5600 | 667,458 | +0.02(+3.70%) |
Apr 14, 2023 | 0.5882 | 0.5882 | 0.5400 | 0.5400 | 415,975 | -0.03(-5.26%) |
Apr 13, 2023 | 0.5400 | 0.6000 | 0.5425 | 0.5700 | 1,741,895 | +0.01(+1.91%) |
Apr 12, 2023 | 0.5698 | 0.5698 | 0.5316 | 0.5593 | 450,770 | +0.01(+0.96%) |
Apr 11, 2023 | 0.5300 | 0.5605 | 0.5300 | 0.5540 | 411,536 | +0.02(+3.94%) |
Apr 10, 2023 | 0.5500 | 0.5598 | 0.5200 | 0.5330 | 406,755 | -0.02(-2.90%) |
Apr 06, 2023 | 0.5400 | 0.5500 | 0.5210 | 0.5489 | 351,184 | +0.01(+2.03%) |
Apr 05, 2023 | 0.5400 | 0.5700 | 0.5200 | 0.5380 | 643,570 | -0.02(-2.77%) |
Apr 04, 2023 | 0.5150 | 0.5747 | 0.5150 | 0.5533 | 973,335 | +0.05(+10.66%) |
Apr 03, 2023 | 0.4900 | 0.5313 | 0.4735 | 0.5000 | 755,992 | +0.02(+4.17%) |
Mar 31, 2023 | 0.4957 | 0.5000 | 0.4650 | 0.4800 | 716,234 | -0.02(-4.00%) |
Mar 30, 2023 | 0.4498 | 0.5000 | 0.4321 | 0.5000 | 646,178 | +0.07(+15.85%) |
Mar 29, 2023 | 0.4700 | 0.4690 | 0.4300 | 0.4316 | 492,874 | -0.02(-5.14%) |
Mar 28, 2023 | 0.4400 | 0.4550 | 0.4348 | 0.4550 | 433,079 | +0.01(+2.48%) |
Mar 27, 2023 | 0.4329 | 0.4468 | 0.4300 | 0.4440 | 214,216 | +0.01(+3.26%) |
Mar 24, 2023 | 0.4500 | 0.4549 | 0.4200 | 0.4300 | 284,070 | -0.02(-4.44%) |
Mar 23, 2023 | 0.4400 | 0.4579 | 0.4300 | 0.4500 | 257,690 | +0.02(+4.17%) |
Mar 22, 2023 | 0.4500 | 0.4500 | 0.4260 | 0.4320 | 794,706 | -0.00(-0.12%) |
Mar 21, 2023 | 0.4400 | 0.4450 | 0.4210 | 0.4325 | 261,801 | +0.00(+0.58%) |
Mar 20, 2023 | 0.4600 | 0.4600 | 0.4201 | 0.4300 | 290,157 | -0.01(-3.07%) |
Mar 17, 2023 | 0.4337 | 0.4521 | 0.4000 | 0.4436 | 2,918,802 | +0.00(+0.82%) |
Mar 16, 2023 | 0.4700 | 0.4700 | 0.4150 | 0.4400 | 695,279 | -0.03(-5.42%) |
Mar 15, 2023 | 0.4600 | 0.4699 | 0.4500 | 0.4652 | 312,404 | +0.01(+1.91%) |
Mar 14, 2023 | 0.4816 | 0.4828 | 0.4500 | 0.4565 | 320,930 | -0.02(-4.38%) |
Mar 13, 2023 | 0.4900 | 0.4900 | 0.4657 | 0.4774 | 551,748 | +0.03(+6.11%) |
Mar 10, 2023 | 0.4485 | 0.4645 | 0.4417 | 0.4499 | 254,728 | -0.01(-1.98%) |
Mar 09, 2023 | 0.4500 | 0.4599 | 0.4400 | 0.4590 | 168,838 | +0.03(+6.69%) |
Mar 08, 2023 | 0.4850 | 0.4850 | 0.4300 | 0.4302 | 451,242 | -0.04(-8.47%) |
Mar 07, 2023 | 0.5000 | 0.5028 | 0.4700 | 0.4700 | 174,060 | -0.01(-2.08%) |
Mar 06, 2023 | 0.4900 | 0.5097 | 0.4800 | 0.4800 | 168,737 | -0.01(-2.04%) |
Mar 03, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 261,673 | +0.00(+0.00%) |
Mar 02, 2023 | 0.5100 | 0.5100 | 0.4756 | 0.4900 | 452,455 | -0.03(-5.04%) |
Mar 01, 2023 | 0.5064 | 0.5168 | 0.4860 | 0.5160 | 371,108 | +0.02(+3.20%) |
Feb 28, 2023 | 0.5160 | 0.5160 | 0.5000 | 0.5000 | 211,246 | -0.02(-3.85%) |
Feb 27, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 4,298,063 | +0.03(+6.12%) |
Feb 24, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 210,183 | -0.01(-2.60%) |
Feb 23, 2023 | 0.4900 | 0.5097 | 0.4850 | 0.5031 | 104,731 | +0.03(+7.04%) |
Feb 22, 2023 | 0.4950 | 0.5019 | 0.4700 | 0.4700 | 236,961 | -0.02(-4.10%) |
Feb 21, 2023 | 0.5000 | 0.5142 | 0.4901 | 0.4901 | 167,409 | -0.01(-2.70%) |
Feb 17, 2023 | 0.5126 | 0.5133 | 0.4900 | 0.5037 | 210,250 | -0.01(-1.24%) |
Feb 16, 2023 | 0.5100 | 0.5195 | 0.4850 | 0.5100 | 259,806 | -0.01(-2.02%) |
Feb 15, 2023 | 0.5099 | 0.5205 | 0.4900 | 0.5205 | 342,797 | +0.00(+0.15%) |
Feb 14, 2023 | 0.5300 | 0.5290 | 0.4900 | 0.5197 | 263,135 | +0.01(+1.90%) |
Feb 13, 2023 | 0.5300 | 0.5398 | 0.5050 | 0.5100 | 167,060 | -0.02(-3.77%) |
Feb 10, 2023 | 0.5188 | 0.5340 | 0.5066 | 0.5300 | 297,214 | +0.02(+3.92%) |
Feb 09, 2023 | 0.5500 | 0.5530 | 0.5100 | 0.5100 | 404,498 | -0.03(-5.56%) |
Feb 08, 2023 | 0.5300 | 0.5490 | 0.5300 | 0.5400 | 132,969 | +0.00(+0.00%) |
Feb 07, 2023 | 0.5400 | 0.5562 | 0.5214 | 0.5400 | 382,746 | +0.01(+1.89%) |
Feb 06, 2023 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | 639,318 | -0.05(-8.70%) |
Feb 03, 2023 | 0.6100 | 0.6199 | 0.5805 | 0.5805 | 496,127 | -0.03(-4.84%) |
Feb 02, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 491,858 | -0.02(-3.16%) |