Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |