Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2023 | 0.6220 | 0 | -0.34(-35.21%) | |||
May 08, 2023 | 1.150 | 1.310 | 0.8800 | 0.9600 | 100,576,832 | +0.56(+140.00%) |
May 05, 2023 | 0.3769 | 0.4067 | 0.3600 | 0.4000 | 7,881,871 | +0.02(+5.29%) |
May 04, 2023 | 0.3700 | 0.3800 | 0.3552 | 0.3799 | 98,584 | +0.00(+0.18%) |
May 03, 2023 | 0.3754 | 0.3800 | 0.3430 | 0.3792 | 91,025 | +0.01(+4.03%) |
May 02, 2023 | 0.3594 | 0.3841 | 0.3465 | 0.3645 | 197,678 | +0.01(+1.39%) |
May 01, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3595 | 159,628 | +0.01(+2.71%) |
Apr 28, 2023 | 0.3310 | 0.3685 | 0.3230 | 0.3500 | 373,629 | -0.07(-15.66%) |
Apr 27, 2023 | 0.3800 | 0.5488 | 0.3411 | 0.4150 | 4,622,055 | +0.08(+23.51%) |
Apr 26, 2023 | 0.3600 | 0.3710 | 0.3351 | 0.3360 | 99,987 | +0.00(+0.27%) |
Apr 25, 2023 | 0.3500 | 0.3700 | 0.3300 | 0.3351 | 234,344 | -0.00(-0.89%) |
Apr 24, 2023 | 0.3300 | 0.3600 | 0.3073 | 0.3381 | 103,612 | +0.00(+0.15%) |
Apr 21, 2023 | 0.3800 | 0.4050 | 0.3200 | 0.3376 | 321,163 | -0.05(-13.21%) |
Apr 20, 2023 | 0.3900 | 0.4199 | 0.3600 | 0.3890 | 442,951 | -0.03(-6.94%) |
Apr 19, 2023 | 0.4800 | 0.5809 | 0.4100 | 0.4180 | 2,665,989 | -0.10(-19.01%) |
Apr 18, 2023 | 0.4398 | 0.5370 | 0.3850 | 0.5161 | 3,725,714 | -0.05(-9.46%) |
Apr 17, 2023 | 0.2810 | 1.070 | 0.2810 | 0.5700 | 50,292,712 | +0.29(+102.77%) |
Apr 14, 2023 | 0.2940 | 0.3213 | 0.2800 | 0.2811 | 137,617 | -0.01(-3.10%) |
Apr 13, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.2901 | 38,078 | -0.01(-2.03%) |
Apr 12, 2023 | 0.2800 | 0.3024 | 0.2800 | 0.2961 | 4,680 | +0.01(+2.10%) |
Apr 11, 2023 | 0.2861 | 0.3071 | 0.2860 | 0.2900 | 25,878 | -0.01(-1.69%) |
Apr 10, 2023 | 0.3000 | 0.3200 | 0.2820 | 0.2950 | 85,893 | -0.00(-1.34%) |
Apr 06, 2023 | 0.2940 | 0.3198 | 0.2940 | 0.2990 | 69,555 | +0.01(+3.82%) |
Apr 05, 2023 | 0.3100 | 0.3200 | 0.2821 | 0.2880 | 21,414 | -0.02(-7.87%) |
Apr 04, 2023 | 0.3106 | 0.3449 | 0.3000 | 0.3126 | 35,678 | -0.01(-2.31%) |
Apr 03, 2023 | 0.3200 | 0.3400 | 0.2900 | 0.3200 | 105,677 | -0.01(-3.03%) |
Mar 31, 2023 | 0.3083 | 0.3643 | 0.3083 | 0.3300 | 204,704 | +0.04(+11.86%) |
Mar 30, 2023 | 0.3030 | 0.3160 | 0.2900 | 0.2950 | 55,721 | +0.02(+6.50%) |
Mar 29, 2023 | 0.2800 | 0.3160 | 0.2500 | 0.2770 | 105,814 | +0.02(+6.54%) |
Mar 28, 2023 | 0.2450 | 0.2770 | 0.2450 | 0.2600 | 58,302 | -0.01(-1.89%) |
Mar 27, 2023 | 0.2850 | 0.2880 | 0.2410 | 0.2650 | 253,319 | -0.02(-6.76%) |
Mar 24, 2023 | 0.2813 | 0.2900 | 0.2301 | 0.2842 | 430,213 | -0.01(-3.66%) |
Mar 23, 2023 | 0.3181 | 0.3300 | 0.2700 | 0.2950 | 243,563 | +0.01(+1.72%) |
Mar 22, 2023 | 0.3075 | 0.3400 | 0.2850 | 0.2900 | 158,364 | -0.03(-8.52%) |
Mar 21, 2023 | 0.3100 | 0.3500 | 0.2700 | 0.3170 | 409,435 | -0.00(-0.03%) |
Mar 20, 2023 | 0.4000 | 0.4014 | 0.2900 | 0.3171 | 126,434 | -0.08(-20.73%) |
Mar 17, 2023 | 0.4365 | 0.4496 | 0.3801 | 0.4000 | 286,422 | -0.05(-11.11%) |
Mar 16, 2023 | 0.4300 | 0.4570 | 0.4000 | 0.4500 | 171,702 | +0.02(+4.94%) |
Mar 15, 2023 | 0.4700 | 0.4800 | 0.3800 | 0.4288 | 1,214,426 | -0.43(-50.14%) |
Mar 14, 2023 | 0.9300 | 0.9860 | 0.8585 | 0.8600 | 146,955 | -0.09(-9.47%) |
Mar 13, 2023 | 0.9600 | 0.9900 | 0.8800 | 0.9500 | 10,814 | +0.01(+1.13%) |
Mar 10, 2023 | 0.9480 | 0.9480 | 0.8450 | 0.9394 | 5,851 | -0.01(-0.91%) |
Mar 09, 2023 | 0.9600 | 0.9899 | 0.8841 | 0.9480 | 13,751 | +0.00(+0.00%) |
Mar 08, 2023 | 0.8436 | 0.9480 | 0.8100 | 0.9480 | 27,544 | +0.06(+6.76%) |
Mar 07, 2023 | 0.9000 | 0.9459 | 0.8214 | 0.8880 | 13,887 | +0.04(+4.46%) |
Mar 06, 2023 | 0.8300 | 0.9970 | 0.8300 | 0.8501 | 31,212 | +0.00(+0.25%) |
Mar 03, 2023 | 0.8967 | 0.8967 | 0.8010 | 0.8480 | 39,048 | -0.02(-2.51%) |
Mar 02, 2023 | 0.8997 | 0.9000 | 0.8460 | 0.8698 | 28,110 | -0.03(-3.36%) |
Mar 01, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 8,321 | -0.00(-0.33%) |
Feb 28, 2023 | 0.9600 | 0.9600 | 0.9014 | 0.9030 | 19,565 | -0.09(-9.23%) |
Feb 27, 2023 | 1.000 | 1.070 | 0.9597 | 0.9948 | 20,372 | +0.05(+5.83%) |
Feb 24, 2023 | 1.000 | 1.000 | 0.9400 | 0.9400 | 30,939 | -0.06(-6.00%) |
Feb 23, 2023 | 1.000 | 1.021 | 0.9787 | 1.000 | 9,073 | +0.00(+0.00%) |
Feb 22, 2023 | 1.000 | 1.070 | 0.9501 | 1.000 | 39,777 | -0.03(-2.91%) |
Feb 21, 2023 | 0.9800 | 1.070 | 0.9462 | 1.030 | 41,318 | +0.02(+1.98%) |
Feb 17, 2023 | 1.090 | 1.150 | 0.9833 | 1.010 | 91,795 | -0.06(-5.61%) |
Feb 16, 2023 | 1.280 | 1.280 | 0.9512 | 1.070 | 303,781 | -0.16(-12.65%) |
Feb 15, 2023 | 1.230 | 1.300 | 1.210 | 1.225 | 46,865 | +0.04(+2.94%) |
Feb 14, 2023 | 1.200 | 1.290 | 1.180 | 1.190 | 17,375 | -0.04(-3.25%) |
Feb 13, 2023 | 1.200 | 1.240 | 1.200 | 1.230 | 25,823 | -0.02(-1.60%) |
Feb 10, 2023 | 1.350 | 1.350 | 1.250 | 1.250 | 18,143 | -0.06(-4.58%) |
Feb 09, 2023 | 1.360 | 1.360 | 1.300 | 1.310 | 26,618 | -0.07(-5.07%) |
Feb 08, 2023 | 1.360 | 1.430 | 1.310 | 1.380 | 41,345 | +0.02(+1.47%) |
Feb 07, 2023 | 1.360 | 1.393 | 1.320 | 1.360 | 26,312 | -0.04(-2.86%) |
Feb 06, 2023 | 1.300 | 1.430 | 1.260 | 1.400 | 47,632 | +0.12(+9.37%) |
Feb 03, 2023 | 1.190 | 1.300 | 1.180 | 1.280 | 39,515 | +0.10(+8.47%) |
Feb 02, 2023 | 1.210 | 1.250 | 1.160 | 1.180 | 29,657 | -0.06(-4.84%) |
Feb 01, 2023 | 1.130 | 1.250 | 1.110 | 1.240 | 36,955 | +0.10(+8.77%) |
Jan 31, 2023 | 1.210 | 1.220 | 1.120 | 1.140 | 48,370 | -0.03(-2.56%) |
Jan 30, 2023 | 1.270 | 1.270 | 1.160 | 1.170 | 42,278 | -0.10(-7.87%) |
Jan 27, 2023 | 1.290 | 1.290 | 1.220 | 1.270 | 21,955 | +0.09(+7.63%) |
Jan 26, 2023 | 1.300 | 1.300 | 1.140 | 1.180 | 68,714 | -0.12(-9.23%) |
Jan 25, 2023 | 1.360 | 1.430 | 1.270 | 1.300 | 86,031 | -0.08(-5.80%) |
Jan 24, 2023 | 1.500 | 1.500 | 1.310 | 1.380 | 73,734 | -0.10(-6.67%) |
Jan 23, 2023 | 1.310 | 1.490 | 1.210 | 1.479 | 200,346 | +0.20(+15.52%) |
Jan 20, 2023 | 1.280 | 1.300 | 1.220 | 1.280 | 98,016 | +0.08(+6.67%) |
Jan 19, 2023 | 1.100 | 1.360 | 1.100 | 1.200 | 380,427 | +0.14(+13.21%) |
Jan 18, 2023 | 0.9650 | 1.066 | 0.9500 | 1.060 | 18,787 | +0.10(+10.41%) |
Jan 17, 2023 | 0.9400 | 1.080 | 0.9400 | 0.9601 | 24,077 | -0.02(-2.53%) |
Jan 13, 2023 | 1.020 | 1.049 | 0.9501 | 0.9850 | 20,158 | -0.01(-0.51%) |
Jan 12, 2023 | 1.040 | 1.050 | 0.9100 | 0.9900 | 24,929 | -0.00(-0.02%) |
Jan 11, 2023 | 1.050 | 1.050 | 0.9800 | 0.9902 | 17,343 | -0.05(-5.24%) |
Jan 10, 2023 | 1.070 | 1.080 | 1.000 | 1.045 | 25,174 | +0.02(+2.45%) |
Jan 09, 2023 | 1.080 | 1.080 | 0.9000 | 1.020 | 74,386 | -0.05(-4.66%) |
Jan 06, 2023 | 0.9100 | 1.090 | 0.8000 | 1.070 | 144,697 | +0.19(+22.26%) |
Jan 05, 2023 | 0.8200 | 0.9000 | 0.7624 | 0.8751 | 17,244 | +0.05(+6.07%) |
Jan 04, 2023 | 0.8300 | 0.8300 | 0.7601 | 0.8250 | 6,125 | -0.01(-0.60%) |