Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2023 | 0 | +0.00(+0.00%) | ||||
May 08, 2023 | 0.3345 | 0.3480 | 0.3102 | 0.3275 | 886,083 | -0.00(-0.76%) |
May 05, 2023 | 0.3689 | 0.3701 | 0.3117 | 0.3300 | 2,944,474 | -0.04(-10.83%) |
May 04, 2023 | 0.4100 | 0.4150 | 0.3700 | 0.3701 | 436,363 | +0.00(+0.03%) |
May 03, 2023 | 0.3800 | 0.3899 | 0.3650 | 0.3700 | 688,467 | -0.00(-1.18%) |
May 02, 2023 | 0.3800 | 0.3849 | 0.3670 | 0.3744 | 922,296 | -0.01(-2.25%) |
May 01, 2023 | 0.3900 | 0.4000 | 0.3810 | 0.3830 | 473,766 | -0.01(-2.15%) |
Apr 28, 2023 | 0.3905 | 0.4000 | 0.3850 | 0.3914 | 357,368 | +0.00(+0.44%) |
Apr 27, 2023 | 0.4005 | 0.4100 | 0.3860 | 0.3897 | 558,614 | -0.01(-2.79%) |
Apr 26, 2023 | 0.3910 | 0.4100 | 0.3900 | 0.4009 | 788,553 | +0.01(+1.29%) |
Apr 25, 2023 | 0.4000 | 0.4050 | 0.3950 | 0.3958 | 167,915 | -0.00(-1.05%) |
Apr 24, 2023 | 0.4200 | 0.4200 | 0.3948 | 0.4000 | 286,836 | -0.00(-0.74%) |
Apr 21, 2023 | 0.4050 | 0.4200 | 0.3860 | 0.4030 | 1,618,307 | -0.00(-0.71%) |
Apr 20, 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4059 | 386,002 | -0.01(-3.36%) |
Apr 19, 2023 | 0.4200 | 0.4305 | 0.4111 | 0.4200 | 292,037 | -0.01(-3.00%) |
Apr 18, 2023 | 0.4400 | 0.4497 | 0.4250 | 0.4330 | 252,962 | -0.01(-1.61%) |
Apr 17, 2023 | 0.4400 | 0.4499 | 0.4313 | 0.4401 | 378,171 | +0.00(+0.02%) |
Apr 14, 2023 | 0.4310 | 0.4600 | 0.4310 | 0.4400 | 193,630 | +0.00(+0.00%) |
Apr 13, 2023 | 0.4400 | 0.4449 | 0.4310 | 0.4400 | 364,789 | +0.00(+0.85%) |
Apr 12, 2023 | 0.4396 | 0.4450 | 0.4310 | 0.4363 | 269,797 | -0.01(-2.61%) |
Apr 11, 2023 | 0.4123 | 0.4498 | 0.4030 | 0.4480 | 1,014,715 | +0.02(+4.55%) |
Apr 10, 2023 | 0.4170 | 0.4350 | 0.4060 | 0.4285 | 556,813 | +0.01(+3.03%) |
Apr 06, 2023 | 0.4020 | 0.4200 | 0.4003 | 0.4159 | 267,156 | +0.00(+0.97%) |
Apr 05, 2023 | 0.4094 | 0.4199 | 0.4005 | 0.4119 | 151,763 | +0.00(+0.96%) |
Apr 04, 2023 | 0.4100 | 0.4228 | 0.4052 | 0.4080 | 443,014 | -0.00(-0.66%) |
Apr 03, 2023 | 0.4200 | 0.4326 | 0.3990 | 0.4107 | 854,721 | -0.01(-2.21%) |
Mar 31, 2023 | 0.4230 | 0.4300 | 0.4132 | 0.4200 | 655,847 | +0.00(+0.00%) |
Mar 30, 2023 | 0.4332 | 0.4490 | 0.4200 | 0.4200 | 672,436 | -0.01(-2.33%) |
Mar 29, 2023 | 0.4480 | 0.4495 | 0.4300 | 0.4300 | 311,690 | -0.02(-4.23%) |
Mar 28, 2023 | 0.4400 | 0.4550 | 0.4281 | 0.4490 | 563,229 | -0.00(-0.62%) |
Mar 27, 2023 | 0.4500 | 0.4600 | 0.4275 | 0.4518 | 424,792 | +0.00(+0.42%) |
Mar 24, 2023 | 0.4500 | 0.4670 | 0.4300 | 0.4499 | 244,584 | +0.01(+1.33%) |
Mar 23, 2023 | 0.4400 | 0.4600 | 0.4250 | 0.4440 | 345,516 | +0.02(+3.86%) |
Mar 22, 2023 | 0.4400 | 0.4679 | 0.4275 | 0.4275 | 374,363 | -0.02(-3.39%) |
Mar 21, 2023 | 0.4500 | 0.4850 | 0.4400 | 0.4425 | 637,150 | -0.01(-1.67%) |
Mar 20, 2023 | 0.4435 | 0.4900 | 0.4425 | 0.4500 | 520,133 | -0.01(-2.81%) |
Mar 17, 2023 | 0.4800 | 0.4898 | 0.4500 | 0.4630 | 275,159 | -0.00(-0.90%) |
Mar 16, 2023 | 0.4457 | 0.4908 | 0.4320 | 0.4672 | 469,240 | +0.03(+7.40%) |
Mar 15, 2023 | 0.4736 | 0.4972 | 0.4300 | 0.4350 | 772,023 | -0.03(-7.21%) |
Mar 14, 2023 | 0.4800 | 0.5152 | 0.4630 | 0.4688 | 620,507 | -0.02(-3.34%) |
Mar 13, 2023 | 0.5265 | 0.5265 | 0.4541 | 0.4850 | 1,404,124 | -0.05(-10.00%) |
Mar 10, 2023 | 0.5100 | 0.5700 | 0.5026 | 0.5389 | 506,857 | +0.02(+3.30%) |
Mar 09, 2023 | 0.5550 | 0.5700 | 0.5000 | 0.5217 | 623,463 | -0.04(-6.74%) |
Mar 08, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5594 | 525,837 | -0.04(-6.08%) |
Mar 07, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5956 | 910,861 | +0.03(+4.49%) |
Mar 06, 2023 | 0.5327 | 0.5800 | 0.5300 | 0.5700 | 1,502,580 | +0.03(+4.86%) |
Mar 03, 2023 | 0.5400 | 0.5448 | 0.4950 | 0.5436 | 779,428 | +0.02(+3.52%) |
Mar 02, 2023 | 0.5200 | 0.5478 | 0.4400 | 0.5251 | 1,668,973 | +0.03(+5.02%) |
Mar 01, 2023 | 0.4600 | 0.5522 | 0.4410 | 0.5000 | 2,468,948 | +0.01(+1.63%) |
Feb 28, 2023 | 0.4100 | 0.4920 | 0.4051 | 0.4920 | 715,313 | +0.06(+13.36%) |
Feb 27, 2023 | 0.4400 | 0.4500 | 0.4050 | 0.4340 | 1,436,698 | +0.01(+1.40%) |
Feb 24, 2023 | 0.4600 | 0.4600 | 0.4208 | 0.4280 | 1,099,756 | -0.03(-6.96%) |
Feb 23, 2023 | 0.4900 | 0.4996 | 0.4429 | 0.4600 | 698,683 | -0.03(-6.12%) |
Feb 22, 2023 | 0.4800 | 0.5300 | 0.4700 | 0.4900 | 930,086 | +0.02(+4.06%) |
Feb 21, 2023 | 0.4800 | 0.4980 | 0.4700 | 0.4709 | 701,169 | +0.01(+1.29%) |
Feb 17, 2023 | 0.5000 | 0.5120 | 0.4555 | 0.4649 | 1,410,040 | -0.04(-8.66%) |
Feb 16, 2023 | 0.5284 | 0.5400 | 0.5090 | 0.5090 | 1,022,875 | -0.04(-7.13%) |
Feb 15, 2023 | 0.5600 | 0.5800 | 0.4900 | 0.5481 | 2,356,271 | -0.00(-0.35%) |
Feb 14, 2023 | 0.5800 | 0.5990 | 0.4900 | 0.5500 | 2,212,159 | -0.05(-7.58%) |
Feb 13, 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5951 | 684,764 | -0.00(-0.82%) |
Feb 10, 2023 | 0.5850 | 0.6000 | 0.5760 | 0.6000 | 458,756 | +0.00(+0.52%) |
Feb 09, 2023 | 0.5900 | 0.5976 | 0.5600 | 0.5969 | 482,728 | +0.01(+1.36%) |
Feb 08, 2023 | 0.5750 | 0.5898 | 0.5555 | 0.5889 | 300,158 | +0.02(+3.59%) |
Feb 07, 2023 | 0.5700 | 0.5700 | 0.5571 | 0.5685 | 198,918 | +0.01(+1.21%) |
Feb 06, 2023 | 0.6200 | 0.6188 | 0.5600 | 0.5617 | 471,321 | -0.02(-3.26%) |
Feb 03, 2023 | 0.6200 | 0.6200 | 0.5780 | 0.5806 | 678,670 | -0.03(-5.29%) |
Feb 02, 2023 | 0.5900 | 0.6250 | 0.5860 | 0.6130 | 1,042,044 | +0.03(+4.63%) |
Feb 01, 2023 | 0.5700 | 0.5997 | 0.5700 | 0.5859 | 368,629 | +0.01(+1.03%) |
Jan 31, 2023 | 0.5684 | 0.6087 | 0.5684 | 0.5799 | 905,718 | +0.01(+1.95%) |
Jan 30, 2023 | 0.5510 | 0.5698 | 0.5510 | 0.5688 | 265,886 | +0.01(+2.38%) |
Jan 27, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5556 | 349,539 | -0.01(-2.49%) |
Jan 26, 2023 | 0.5700 | 0.5700 | 0.5501 | 0.5698 | 419,918 | +0.00(+0.35%) |
Jan 25, 2023 | 0.5530 | 0.5798 | 0.5530 | 0.5678 | 239,147 | -0.00(-0.39%) |
Jan 24, 2023 | 0.5700 | 0.5730 | 0.5500 | 0.5700 | 300,127 | +0.00(+0.49%) |
Jan 23, 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5672 | 1,132,097 | +0.03(+6.22%) |
Jan 20, 2023 | 0.5207 | 0.5683 | 0.5051 | 0.5340 | 989,924 | +0.03(+6.16%) |
Jan 19, 2023 | 0.4899 | 0.5224 | 0.4800 | 0.5030 | 282,127 | +0.01(+1.02%) |
Jan 18, 2023 | 0.5077 | 0.5077 | 0.4750 | 0.4979 | 399,371 | -0.00(-0.46%) |
Jan 17, 2023 | 0.4801 | 0.5100 | 0.4750 | 0.5002 | 384,998 | +0.02(+4.19%) |
Jan 13, 2023 | 0.5000 | 0.5000 | 0.4695 | 0.4801 | 514,361 | -0.01(-2.95%) |
Jan 12, 2023 | 0.4850 | 0.5099 | 0.4800 | 0.4947 | 354,085 | +0.01(+3.06%) |
Jan 11, 2023 | 0.5202 | 0.5202 | 0.4596 | 0.4800 | 698,179 | -0.03(-6.63%) |
Jan 10, 2023 | 0.4742 | 0.5180 | 0.4731 | 0.5141 | 645,994 | +0.04(+8.00%) |
Jan 09, 2023 | 0.4794 | 0.4795 | 0.4700 | 0.4760 | 230,390 | +0.01(+1.73%) |
Jan 06, 2023 | 0.4218 | 0.4740 | 0.4218 | 0.4679 | 616,917 | +0.04(+8.84%) |
Jan 05, 2023 | 0.4400 | 0.4499 | 0.4291 | 0.4299 | 179,790 | -0.01(-1.62%) |
Jan 04, 2023 | 0.3924 | 0.4400 | 0.3924 | 0.4370 | 547,470 | +0.04(+9.28%) |
Jan 03, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.3999 | 491,293 | +0.01(+3.15%) |
Dec 30, 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3877 | 654,057 | +0.00(+1.23%) |
Dec 29, 2022 | 0.3701 | 0.4010 | 0.3701 | 0.3830 | 809,571 | +0.00(+1.06%) |
Dec 28, 2022 | 0.3850 | 0.3954 | 0.3700 | 0.3790 | 590,815 | -0.02(-4.17%) |
Dec 27, 2022 | 0.4200 | 0.4200 | 0.3802 | 0.3955 | 921,481 | -0.02(-4.70%) |
Dec 23, 2022 | 0.4020 | 0.4500 | 0.4005 | 0.4150 | 422,352 | +0.00(+1.12%) |
Dec 22, 2022 | 0.4181 | 0.4200 | 0.4000 | 0.4104 | 656,286 | -0.01(-2.29%) |
Dec 21, 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 261,596 | -0.00(-0.24%) |
Dec 20, 2022 | 0.4300 | 0.4516 | 0.4150 | 0.4210 | 618,603 | -0.01(-2.02%) |
Dec 19, 2022 | 0.4400 | 0.4487 | 0.4297 | 0.4297 | 419,476 | -0.02(-4.47%) |
Dec 16, 2022 | 0.4600 | 0.4650 | 0.4400 | 0.4498 | 318,200 | -0.01(-1.16%) |
Dec 15, 2022 | 0.4700 | 0.4949 | 0.4500 | 0.4551 | 319,716 | -0.02(-4.19%) |
Dec 14, 2022 | 0.4900 | 0.4999 | 0.4740 | 0.4750 | 193,931 | -0.01(-1.39%) |
Dec 13, 2022 | 0.4735 | 0.5100 | 0.4732 | 0.4817 | 269,138 | +0.01(+2.71%) |
Dec 12, 2022 | 0.4747 | 0.4758 | 0.4601 | 0.4690 | 231,605 | -0.01(-2.09%) |
Dec 09, 2022 | 0.4700 | 0.4800 | 0.4628 | 0.4790 | 187,297 | +0.01(+2.11%) |
Dec 08, 2022 | 0.4892 | 0.4892 | 0.4500 | 0.4691 | 339,496 | -0.00(-0.42%) |
Dec 07, 2022 | 0.4500 | 0.4999 | 0.4500 | 0.4711 | 412,989 | +0.02(+3.47%) |
Dec 06, 2022 | 0.5000 | 0.5100 | 0.4501 | 0.4553 | 1,062,328 | -0.04(-7.52%) |
Dec 05, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.4923 | 734,873 | +0.01(+2.61%) |
Dec 02, 2022 | 0.4800 | 0.4926 | 0.4527 | 0.4798 | 372,789 | -0.00(-0.04%) |
Dec 01, 2022 | 0.4700 | 0.4979 | 0.4600 | 0.4800 | 547,253 | +0.00(+1.01%) |
Nov 30, 2022 | 0.4446 | 0.4829 | 0.4306 | 0.4752 | 577,157 | +0.02(+5.02%) |
Nov 29, 2022 | 0.4453 | 0.4664 | 0.4406 | 0.4525 | 297,675 | -0.01(-2.65%) |
Nov 28, 2022 | 0.4515 | 0.4670 | 0.4475 | 0.4648 | 434,043 | -0.00(-0.90%) |
Nov 25, 2022 | 0.4600 | 0.4700 | 0.4550 | 0.4690 | 187,836 | +0.01(+3.30%) |
Nov 23, 2022 | 0.4699 | 0.4700 | 0.4450 | 0.4540 | 362,961 | -0.00(-0.77%) |
Nov 22, 2022 | 0.4581 | 0.4712 | 0.4455 | 0.4575 | 462,668 | -0.00(-0.13%) |
Nov 21, 2022 | 0.4600 | 0.4688 | 0.4500 | 0.4581 | 503,111 | -0.01(-1.36%) |
Nov 18, 2022 | 0.5000 | 0.5000 | 0.4524 | 0.4644 | 493,583 | -0.01(-2.58%) |
Nov 17, 2022 | 0.5100 | 0.5198 | 0.4500 | 0.4767 | 1,447,671 | -0.03(-6.53%) |
Nov 16, 2022 | 0.5401 | 0.5497 | 0.5100 | 0.5100 | 799,423 | -0.03(-5.56%) |
Nov 15, 2022 | 0.5600 | 0.5800 | 0.5216 | 0.5400 | 1,670,778 | -0.06(-9.64%) |
Nov 14, 2022 | 0.5800 | 0.6200 | 0.5800 | 0.5976 | 563,168 | -0.01(-1.55%) |
Nov 11, 2022 | 0.5900 | 0.6100 | 0.5801 | 0.6070 | 499,472 | +0.03(+4.66%) |
Nov 10, 2022 | 0.6100 | 0.6325 | 0.5500 | 0.5800 | 909,075 | -0.01(-1.56%) |
Nov 09, 2022 | 0.6400 | 0.6499 | 0.5731 | 0.5892 | 1,603,796 | -0.02(-2.64%) |
Nov 08, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.6052 | 591,213 | +0.03(+5.40%) |
Nov 07, 2022 | 0.5400 | 0.5810 | 0.5350 | 0.5742 | 598,116 | +0.02(+2.92%) |
Nov 04, 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5579 | 670,016 | +0.03(+5.26%) |
Nov 03, 2022 | 0.5220 | 0.5548 | 0.5220 | 0.5300 | 532,165 | -0.01(-2.52%) |
Nov 02, 2022 | 0.5350 | 0.5599 | 0.5200 | 0.5437 | 786,046 | +0.01(+1.70%) |