Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4419 | 0.4580 | 0.4302 | 0.4513 | 137,134 | +0.00(+0.36%) |
Apr 27, 2023 | 0.4600 | 0.4800 | 0.4301 | 0.4497 | 93,536 | -0.01(-1.81%) |
Apr 26, 2023 | 0.4600 | 0.4779 | 0.4500 | 0.4580 | 82,062 | -0.01(-2.55%) |
Apr 25, 2023 | 0.4700 | 0.4799 | 0.4501 | 0.4700 | 104,642 | +0.01(+3.30%) |
Apr 24, 2023 | 0.4515 | 0.4702 | 0.4300 | 0.4550 | 101,545 | -0.02(-4.81%) |
Apr 21, 2023 | 0.4900 | 0.5000 | 0.4200 | 0.4780 | 227,589 | +0.00(+0.38%) |
Apr 20, 2023 | 0.4726 | 0.4869 | 0.4700 | 0.4762 | 171,059 | +0.00(+0.76%) |
Apr 19, 2023 | 0.5200 | 0.5226 | 0.4700 | 0.4726 | 288,069 | -0.05(-9.12%) |
Apr 18, 2023 | 0.4948 | 0.5363 | 0.4701 | 0.5200 | 273,406 | +0.03(+5.09%) |
Apr 17, 2023 | 0.4947 | 0.5099 | 0.4800 | 0.4948 | 127,838 | -0.02(-2.96%) |
Apr 14, 2023 | 0.4700 | 0.5100 | 0.4700 | 0.5099 | 275,215 | +0.02(+4.32%) |
Apr 13, 2023 | 0.4600 | 0.5000 | 0.4501 | 0.4888 | 233,758 | +0.02(+4.02%) |
Apr 12, 2023 | 0.4700 | 0.4748 | 0.4621 | 0.4699 | 63,806 | -0.00(-0.11%) |
Apr 11, 2023 | 0.4510 | 0.4799 | 0.4421 | 0.4704 | 163,167 | +0.02(+4.53%) |
Apr 10, 2023 | 0.4200 | 0.4720 | 0.4200 | 0.4500 | 262,418 | +0.01(+2.93%) |
Apr 06, 2023 | 0.4267 | 0.4590 | 0.4200 | 0.4372 | 151,393 | -0.00(-0.61%) |
Apr 05, 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4399 | 159,304 | -0.00(-0.97%) |
Apr 04, 2023 | 0.4429 | 0.4600 | 0.4200 | 0.4442 | 103,902 | -0.01(-2.72%) |
Apr 03, 2023 | 0.4500 | 0.4600 | 0.4420 | 0.4566 | 114,626 | +0.01(+2.54%) |
Mar 31, 2023 | 0.4400 | 0.4573 | 0.4400 | 0.4453 | 114,854 | +0.01(+1.20%) |
Mar 30, 2023 | 0.4300 | 0.4545 | 0.4300 | 0.4400 | 128,907 | +0.00(+0.00%) |
Mar 29, 2023 | 0.4700 | 0.4800 | 0.4100 | 0.4400 | 167,777 | -0.02(-4.35%) |
Mar 28, 2023 | 0.4400 | 0.4880 | 0.4118 | 0.4600 | 215,245 | +0.01(+2.24%) |
Mar 27, 2023 | 0.3900 | 0.4499 | 0.3900 | 0.4499 | 173,890 | +0.05(+12.59%) |
Mar 24, 2023 | 0.3914 | 0.4100 | 0.3800 | 0.3996 | 118,144 | +0.01(+2.44%) |
Mar 23, 2023 | 0.4100 | 0.4182 | 0.3900 | 0.3901 | 126,772 | -0.02(-5.50%) |
Mar 22, 2023 | 0.3700 | 0.4380 | 0.3700 | 0.4128 | 235,037 | +0.05(+12.48%) |
Mar 21, 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3670 | 97,339 | +0.01(+2.71%) |
Mar 20, 2023 | 0.3450 | 0.3800 | 0.3450 | 0.3573 | 142,237 | +0.01(+2.26%) |
Mar 17, 2023 | 0.3300 | 0.3780 | 0.3300 | 0.3494 | 259,281 | +0.01(+1.93%) |
Mar 16, 2023 | 0.3417 | 0.3499 | 0.3300 | 0.3428 | 169,106 | +0.00(+0.82%) |
Mar 15, 2023 | 0.3208 | 0.3500 | 0.3150 | 0.3400 | 354,988 | +0.00(+0.00%) |
Mar 14, 2023 | 0.3200 | 0.3500 | 0.3102 | 0.3400 | 294,328 | -0.01(-3.41%) |
Mar 13, 2023 | 0.3700 | 0.3820 | 0.3331 | 0.3520 | 152,117 | -0.03(-7.61%) |
Mar 10, 2023 | 0.3800 | 0.4000 | 0.3782 | 0.3810 | 171,774 | -0.01(-2.31%) |
Mar 09, 2023 | 0.4100 | 0.4100 | 0.3802 | 0.3900 | 175,756 | -0.00(-0.79%) |
Mar 08, 2023 | 0.3800 | 0.4199 | 0.3781 | 0.3931 | 140,498 | +0.01(+3.01%) |
Mar 07, 2023 | 0.4000 | 0.4197 | 0.3729 | 0.3816 | 216,164 | -0.03(-6.93%) |
Mar 06, 2023 | 0.4200 | 0.4349 | 0.4001 | 0.4100 | 195,584 | -0.03(-5.77%) |
Mar 03, 2023 | 0.4400 | 0.4620 | 0.4296 | 0.4351 | 109,177 | -0.01(-2.88%) |
Mar 02, 2023 | 0.4500 | 0.4680 | 0.4210 | 0.4480 | 153,588 | +0.01(+1.82%) |
Mar 01, 2023 | 0.4800 | 0.4800 | 0.4111 | 0.4400 | 168,931 | -0.02(-5.34%) |
Feb 28, 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4648 | 77,635 | -0.02(-4.73%) |
Feb 27, 2023 | 0.4900 | 0.5000 | 0.4600 | 0.4879 | 119,093 | -0.01(-1.09%) |
Feb 24, 2023 | 0.4800 | 0.5100 | 0.4800 | 0.4933 | 82,275 | -0.01(-1.56%) |
Feb 23, 2023 | 0.4901 | 0.5443 | 0.4900 | 0.5011 | 134,618 | +0.01(+2.27%) |
Feb 22, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 65,871 | -0.03(-4.85%) |
Feb 21, 2023 | 0.5036 | 0.5399 | 0.4800 | 0.5150 | 202,808 | -0.00(-0.02%) |
Feb 17, 2023 | 0.5350 | 0.5500 | 0.4901 | 0.5151 | 184,797 | -0.04(-6.79%) |
Feb 16, 2023 | 0.5800 | 0.5800 | 0.5250 | 0.5526 | 174,481 | +0.00(+0.47%) |
Feb 15, 2023 | 0.5430 | 0.5897 | 0.5250 | 0.5500 | 362,054 | +0.00(+0.00%) |
Feb 14, 2023 | 0.5800 | 0.5800 | 0.5329 | 0.5500 | 157,907 | -0.02(-3.54%) |
Feb 13, 2023 | 0.5596 | 0.6000 | 0.5500 | 0.5702 | 138,387 | -0.01(-1.62%) |
Feb 10, 2023 | 0.5900 | 0.6195 | 0.5500 | 0.5796 | 161,908 | -0.01(-2.31%) |
Feb 09, 2023 | 0.6204 | 0.6380 | 0.5801 | 0.5933 | 254,318 | -0.04(-6.09%) |
Feb 08, 2023 | 0.6401 | 0.6401 | 0.6101 | 0.6318 | 211,399 | -0.00(-0.50%) |
Feb 07, 2023 | 0.6500 | 0.6590 | 0.6301 | 0.6350 | 292,874 | -0.02(-2.31%) |
Feb 06, 2023 | 0.6600 | 0.6780 | 0.6400 | 0.6500 | 208,265 | +0.01(+1.56%) |
Feb 03, 2023 | 0.6400 | 0.6600 | 0.6310 | 0.6400 | 246,602 | +0.01(+0.82%) |
Feb 02, 2023 | 0.6400 | 0.6591 | 0.6300 | 0.6348 | 334,712 | -0.01(-0.81%) |