Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2020 | 0.2220 | 0.2001 | 0.2121 | 1,351,376 | +0.01(+2.71%) |
Apr 27, 2023 | 0.2000 | 0.2079 | 0.1964 | 0.2065 | 923,514 | -0.00(-1.24%) |
Apr 26, 2023 | 0.1955 | 0.2190 | 0.1955 | 0.2091 | 1,312,530 | +0.01(+4.60%) |
Apr 25, 2023 | 0.2000 | 0.2081 | 0.1951 | 0.1999 | 1,092,822 | -0.00(-2.34%) |
Apr 24, 2023 | 0.2000 | 0.2100 | 0.1950 | 0.2047 | 1,000,744 | -0.01(-3.72%) |
Apr 21, 2023 | 0.2077 | 0.2179 | 0.2050 | 0.2126 | 853,818 | +0.00(+0.00%) |
Apr 20, 2023 | 0.2335 | 0.2335 | 0.2100 | 0.2126 | 1,636,823 | -0.02(-8.32%) |
Apr 19, 2023 | 0.2400 | 0.2400 | 0.2257 | 0.2319 | 1,444,511 | -0.01(-4.41%) |
Apr 18, 2023 | 0.2500 | 0.2687 | 0.2400 | 0.2426 | 1,173,037 | -0.02(-6.98%) |
Apr 17, 2023 | 0.2400 | 0.2700 | 0.2352 | 0.2608 | 1,217,450 | +0.02(+9.40%) |
Apr 14, 2023 | 0.2681 | 0.2698 | 0.2351 | 0.2384 | 1,834,792 | -0.03(-9.80%) |
Apr 13, 2023 | 0.2457 | 0.3300 | 0.2325 | 0.2643 | 6,431,447 | +0.03(+12.32%) |
Apr 12, 2023 | 0.2550 | 0.2602 | 0.2320 | 0.2353 | 1,368,348 | -0.02(-9.57%) |
Apr 11, 2023 | 0.2623 | 0.2631 | 0.2535 | 0.2602 | 950,775 | -0.00(-0.08%) |
Apr 10, 2023 | 0.2600 | 0.2688 | 0.2516 | 0.2604 | 1,212,070 | -0.00(-1.85%) |
Apr 06, 2023 | 0.2800 | 0.2850 | 0.2600 | 0.2653 | 792,006 | -0.01(-4.57%) |
Apr 05, 2023 | 0.2850 | 0.2981 | 0.2660 | 0.2780 | 959,375 | -0.01(-2.73%) |
Apr 04, 2023 | 0.3100 | 0.3115 | 0.2800 | 0.2858 | 1,304,591 | -0.04(-11.95%) |
Apr 03, 2023 | 0.3190 | 0.3300 | 0.3028 | 0.3246 | 1,325,161 | -0.01(-3.96%) |
Mar 31, 2023 | 0.3303 | 0.3650 | 0.3202 | 0.3380 | 2,004,980 | +0.01(+2.42%) |
Mar 30, 2023 | 0.2975 | 0.3750 | 0.2902 | 0.3300 | 6,677,312 | +0.04(+13.79%) |
Mar 29, 2023 | 0.2775 | 0.3200 | 0.2580 | 0.2900 | 2,888,228 | +0.00(+1.36%) |
Mar 28, 2023 | 0.2998 | 0.2998 | 0.2724 | 0.2861 | 2,273,395 | -0.01(-3.73%) |
Mar 27, 2023 | 0.3205 | 0.3255 | 0.2950 | 0.2972 | 2,428,916 | -0.01(-3.48%) |
Mar 24, 2023 | 0.3300 | 0.3500 | 0.3025 | 0.3079 | 4,677,517 | -0.03(-10.15%) |
Mar 23, 2023 | 0.3202 | 0.3599 | 0.3005 | 0.3427 | 7,522,540 | +0.02(+7.03%) |
Mar 22, 2023 | 0.3370 | 0.3700 | 0.2911 | 0.3202 | 12,136,795 | -0.07(-17.07%) |
Mar 21, 2023 | 0.5500 | 0.5698 | 0.3720 | 0.3861 | 102,589,040 | +0.16(+67.87%) |
Mar 20, 2023 | 0.3300 | 0.3370 | 0.2250 | 0.2300 | 15,143,633 | -0.08(-25.81%) |
Mar 17, 2023 | 0.3168 | 0.4590 | 0.3050 | 0.3100 | 7,794,982 | +0.01(+1.91%) |
Mar 16, 2023 | 0.3212 | 0.3598 | 0.3042 | 0.3042 | 679,495 | -0.02(-5.67%) |
Mar 15, 2023 | 0.3615 | 0.3700 | 0.3225 | 0.3225 | 468,804 | -0.04(-10.79%) |
Mar 14, 2023 | 0.3880 | 0.3900 | 0.3601 | 0.3615 | 327,844 | -0.01(-2.22%) |
Mar 13, 2023 | 0.4600 | 0.4600 | 0.3600 | 0.3697 | 834,105 | -0.08(-17.86%) |
Mar 10, 2023 | 0.5510 | 0.5510 | 0.4500 | 0.4501 | 508,376 | -0.10(-17.52%) |
Mar 09, 2023 | 0.6100 | 0.6200 | 0.5400 | 0.5457 | 302,546 | -0.05(-8.75%) |
Mar 08, 2023 | 0.6167 | 0.6390 | 0.5870 | 0.5980 | 391,050 | -0.03(-4.32%) |
Mar 07, 2023 | 0.6800 | 0.6998 | 0.6200 | 0.6250 | 264,732 | -0.06(-8.09%) |
Mar 06, 2023 | 0.6900 | 0.6968 | 0.6600 | 0.6800 | 427,499 | +0.03(+4.62%) |
Mar 03, 2023 | 0.6100 | 0.6500 | 0.6066 | 0.6500 | 274,514 | +0.03(+4.22%) |
Mar 02, 2023 | 0.6300 | 0.6400 | 0.5807 | 0.6237 | 383,387 | -0.02(-3.54%) |
Mar 01, 2023 | 0.5761 | 0.6470 | 0.5701 | 0.6466 | 750,531 | +0.08(+13.42%) |
Feb 28, 2023 | 0.5600 | 0.5750 | 0.5001 | 0.5701 | 652,692 | +0.01(+1.79%) |
Feb 27, 2023 | 0.6500 | 0.6700 | 0.5600 | 0.5601 | 836,005 | -0.08(-13.01%) |
Feb 24, 2023 | 0.6980 | 0.7100 | 0.6282 | 0.6439 | 567,678 | -0.06(-8.04%) |
Feb 23, 2023 | 0.7812 | 0.8000 | 0.7000 | 0.7002 | 691,875 | -0.08(-10.05%) |
Feb 22, 2023 | 0.8600 | 0.8800 | 0.7713 | 0.7784 | 536,648 | -0.08(-9.50%) |
Feb 21, 2023 | 0.8500 | 0.8987 | 0.8001 | 0.8601 | 526,511 | +0.02(+1.96%) |
Feb 17, 2023 | 0.9700 | 0.9713 | 0.7800 | 0.8436 | 1,171,129 | -0.14(-13.93%) |
Feb 16, 2023 | 1.000 | 1.090 | 0.9251 | 0.9801 | 5,999,449 | +0.08(+8.90%) |
Feb 15, 2023 | 0.8400 | 1.000 | 0.8100 | 0.9000 | 1,801,954 | +0.13(+17.51%) |
Feb 14, 2023 | 0.9200 | 0.9425 | 0.7602 | 0.7659 | 1,407,631 | -0.33(-30.37%) |
Feb 13, 2023 | 1.150 | 1.150 | 1.030 | 1.100 | 267,552 | -0.01(-0.90%) |
Feb 10, 2023 | 1.200 | 1.200 | 1.090 | 1.110 | 194,690 | -0.06(-5.53%) |
Feb 09, 2023 | 1.330 | 1.340 | 1.170 | 1.175 | 439,348 | -0.16(-11.65%) |
Feb 08, 2023 | 1.370 | 1.380 | 1.300 | 1.330 | 191,544 | -0.04(-2.92%) |
Feb 07, 2023 | 1.380 | 1.430 | 1.340 | 1.370 | 142,985 | +0.00(+0.00%) |
Feb 06, 2023 | 1.450 | 1.550 | 1.330 | 1.370 | 430,283 | -0.05(-3.52%) |
Feb 03, 2023 | 1.400 | 1.450 | 1.350 | 1.420 | 263,371 | +0.04(+2.90%) |
Feb 02, 2023 | 1.340 | 1.430 | 1.310 | 1.380 | 259,930 | +0.04(+2.99%) |