Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3000 | 0.3069 | 0.2910 | 0.2930 | 306,538 | -0.01(-2.10%) |
Apr 27, 2023 | 0.3000 | 0.3089 | 0.2921 | 0.2993 | 123,064 | -0.00(-0.30%) |
Apr 26, 2023 | 0.2921 | 0.3200 | 0.2900 | 0.3002 | 344,065 | +0.01(+2.46%) |
Apr 25, 2023 | 0.2810 | 0.3098 | 0.2750 | 0.2930 | 270,702 | -0.02(-5.48%) |
Apr 24, 2023 | 0.3000 | 0.3100 | 0.2960 | 0.3100 | 326,859 | +0.02(+6.90%) |
Apr 21, 2023 | 0.2900 | 0.3050 | 0.2900 | 0.2900 | 338,159 | +0.00(+0.00%) |
Apr 20, 2023 | 0.3100 | 0.3290 | 0.2900 | 0.2900 | 429,303 | -0.01(-1.73%) |
Apr 19, 2023 | 0.3300 | 0.3301 | 0.2950 | 0.2951 | 942,555 | -0.04(-13.21%) |
Apr 18, 2023 | 0.3294 | 0.3427 | 0.3200 | 0.3400 | 627,492 | +0.02(+6.15%) |
Apr 17, 2023 | 0.3300 | 0.3549 | 0.3100 | 0.3203 | 343,468 | -0.01(-2.35%) |
Apr 14, 2023 | 0.3200 | 0.3700 | 0.3130 | 0.3280 | 317,957 | +0.01(+1.67%) |
Apr 13, 2023 | 0.3800 | 0.3801 | 0.3210 | 0.3226 | 574,014 | -0.02(-5.12%) |
Apr 12, 2023 | 0.3801 | 0.3801 | 0.3400 | 0.3400 | 363,579 | -0.04(-10.55%) |
Apr 11, 2023 | 0.3400 | 0.3801 | 0.3300 | 0.3801 | 930,712 | +0.05(+14.80%) |
Apr 10, 2023 | 0.3186 | 0.3500 | 0.3128 | 0.3311 | 236,555 | +0.00(+0.33%) |
Apr 06, 2023 | 0.3500 | 0.3501 | 0.3110 | 0.3300 | 200,450 | -0.01(-2.65%) |
Apr 05, 2023 | 0.3800 | 0.3800 | 0.3301 | 0.3390 | 336,883 | -0.04(-10.79%) |
Apr 04, 2023 | 0.3400 | 0.3800 | 0.3203 | 0.3800 | 723,290 | +0.05(+15.15%) |
Apr 03, 2023 | 0.3397 | 0.3399 | 0.3100 | 0.3300 | 473,813 | +0.00(+1.38%) |
Mar 31, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3255 | 280,495 | +0.00(+0.40%) |
Mar 30, 2023 | 0.3300 | 0.3439 | 0.3000 | 0.3242 | 428,384 | -0.02(-4.65%) |
Mar 29, 2023 | 0.2900 | 0.3400 | 0.2870 | 0.3400 | 654,261 | +0.05(+16.56%) |
Mar 28, 2023 | 0.2900 | 0.3049 | 0.2850 | 0.2917 | 831,546 | +0.00(+0.66%) |
Mar 27, 2023 | 0.2900 | 0.2998 | 0.2740 | 0.2898 | 547,408 | +0.01(+3.54%) |
Mar 24, 2023 | 0.2900 | 0.2999 | 0.2710 | 0.2799 | 862,813 | -0.02(-5.12%) |
Mar 23, 2023 | 0.3000 | 0.3021 | 0.2900 | 0.2950 | 1,128,691 | -0.01(-4.44%) |
Mar 22, 2023 | 0.3000 | 0.3492 | 0.2950 | 0.3087 | 1,543,484 | +0.01(+3.07%) |
Mar 21, 2023 | 0.3191 | 0.3249 | 0.2995 | 0.2995 | 1,105,948 | -0.01(-3.32%) |
Mar 20, 2023 | 0.3500 | 0.3700 | 0.3070 | 0.3098 | 2,183,715 | -0.05(-13.22%) |
Mar 17, 2023 | 0.3900 | 0.3937 | 0.3540 | 0.3570 | 692,148 | -0.02(-6.05%) |
Mar 16, 2023 | 0.4200 | 0.4379 | 0.3510 | 0.3800 | 1,284,261 | -0.03(-7.09%) |
Mar 15, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4090 | 289,912 | -0.01(-2.62%) |
Mar 14, 2023 | 0.4300 | 0.4386 | 0.4000 | 0.4200 | 184,955 | +0.00(+0.24%) |
Mar 13, 2023 | 0.4435 | 0.4447 | 0.3900 | 0.4190 | 767,597 | -0.02(-4.77%) |
Mar 10, 2023 | 0.4100 | 0.4700 | 0.3950 | 0.4400 | 852,134 | +0.04(+10.00%) |
Mar 09, 2023 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 1,203,380 | +0.02(+5.40%) |
Mar 08, 2023 | 0.3890 | 0.3900 | 0.3600 | 0.3795 | 281,458 | -0.00(-0.13%) |
Mar 07, 2023 | 0.3900 | 0.3949 | 0.3600 | 0.3800 | 281,338 | -0.01(-2.36%) |
Mar 06, 2023 | 0.3998 | 0.4100 | 0.3800 | 0.3892 | 695,555 | -0.02(-5.05%) |
Mar 03, 2023 | 0.4162 | 0.4198 | 0.4000 | 0.4099 | 184,702 | +0.00(+1.21%) |
Mar 02, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4050 | 883,368 | -0.01(-2.41%) |
Mar 01, 2023 | 0.4200 | 0.4300 | 0.4030 | 0.4150 | 234,670 | -0.02(-3.49%) |
Feb 28, 2023 | 0.4100 | 0.4300 | 0.4010 | 0.4300 | 388,706 | +0.02(+4.88%) |
Feb 27, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 347,533 | -0.01(-1.91%) |
Feb 24, 2023 | 0.4400 | 0.4500 | 0.4100 | 0.4180 | 334,717 | -0.03(-7.05%) |
Feb 23, 2023 | 0.4800 | 0.4786 | 0.4400 | 0.4497 | 410,526 | +0.01(+2.18%) |
Feb 22, 2023 | 0.4709 | 0.4709 | 0.4400 | 0.4401 | 130,553 | -0.02(-3.91%) |
Feb 21, 2023 | 0.4708 | 0.4949 | 0.4498 | 0.4580 | 332,650 | -0.02(-4.58%) |
Feb 17, 2023 | 0.4600 | 0.4850 | 0.4425 | 0.4800 | 466,733 | +0.01(+1.16%) |
Feb 16, 2023 | 0.5200 | 0.5200 | 0.4400 | 0.4745 | 998,043 | -0.02(-3.10%) |
Feb 15, 2023 | 0.4800 | 0.4996 | 0.4760 | 0.4897 | 151,461 | -0.00(-0.06%) |
Feb 14, 2023 | 0.4900 | 0.5050 | 0.4800 | 0.4900 | 245,602 | -0.02(-2.97%) |
Feb 13, 2023 | 0.4956 | 0.5098 | 0.4920 | 0.5050 | 317,819 | +0.00(+0.00%) |
Feb 10, 2023 | 0.5076 | 0.5097 | 0.4900 | 0.5050 | 519,128 | +0.01(+1.00%) |
Feb 09, 2023 | 0.5000 | 0.5089 | 0.4750 | 0.5000 | 893,655 | +0.02(+4.32%) |
Feb 08, 2023 | 0.4900 | 0.5122 | 0.4750 | 0.4793 | 356,791 | -0.02(-3.39%) |
Feb 07, 2023 | 0.5100 | 0.5101 | 0.4900 | 0.4961 | 281,472 | -0.01(-2.03%) |
Feb 06, 2023 | 0.5050 | 0.5299 | 0.5000 | 0.5064 | 300,925 | -0.01(-1.17%) |
Feb 03, 2023 | 0.5393 | 0.5400 | 0.5050 | 0.5124 | 458,877 | -0.03(-5.98%) |
Feb 02, 2023 | 0.4900 | 0.5540 | 0.4900 | 0.5450 | 852,436 | +0.05(+9.00%) |