Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.4594 | 0.4878 | 0.4525 | 0.4735 | 908,707 | -0.02(-3.81%) |
Mar 30, 2023 | 0.4688 | 0.5157 | 0.4112 | 0.4923 | 18,585,640 | +0.11(+30.45%) |
Mar 29, 2023 | 0.3563 | 0.3889 | 0.3563 | 0.3774 | 3,670,769 | +0.01(+2.27%) |
Mar 28, 2023 | 0.3705 | 0.3741 | 0.3567 | 0.3690 | 20,240 | +0.01(+3.47%) |
Mar 27, 2023 | 0.3610 | 0.3750 | 0.3566 | 0.3566 | 59,363 | -0.02(-4.53%) |
Mar 24, 2023 | 0.3751 | 0.3751 | 0.3629 | 0.3735 | 32,615 | +0.00(+0.09%) |
Mar 23, 2023 | 0.3686 | 0.3844 | 0.3622 | 0.3732 | 32,651 | +0.00(+0.50%) |
Mar 22, 2023 | 0.3657 | 0.4054 | 0.3657 | 0.3713 | 59,109 | +0.01(+1.54%) |
Mar 21, 2023 | 0.3610 | 0.3732 | 0.3610 | 0.3657 | 27,325 | +0.00(+0.00%) |
Mar 20, 2023 | 0.3797 | 0.3800 | 0.3610 | 0.3657 | 89,854 | -0.02(-4.88%) |
Mar 17, 2023 | 0.4079 | 0.4173 | 0.3751 | 0.3844 | 125,614 | -0.04(-8.88%) |
Mar 16, 2023 | 0.4034 | 0.4454 | 0.3991 | 0.4219 | 67,671 | +0.01(+3.44%) |
Mar 15, 2023 | 0.4032 | 0.4454 | 0.4038 | 0.4079 | 42,476 | -0.00(-0.74%) |
Mar 14, 2023 | 0.4079 | 0.4403 | 0.4079 | 0.4109 | 58,774 | -0.01(-1.38%) |
Mar 13, 2023 | 0.4360 | 0.4360 | 0.4167 | 0.4167 | 88,455 | -0.02(-5.45%) |
Mar 10, 2023 | 0.4594 | 0.4688 | 0.4407 | 0.4407 | 84,891 | -0.03(-5.58%) |
Mar 09, 2023 | 0.4642 | 0.4735 | 0.4641 | 0.4668 | 105,417 | -0.00(-0.44%) |
Mar 08, 2023 | 0.4641 | 0.4735 | 0.4641 | 0.4688 | 109,491 | +0.00(+0.00%) |
Mar 07, 2023 | 0.4782 | 0.4835 | 0.4642 | 0.4688 | 69,584 | -0.00(-0.99%) |
Mar 06, 2023 | 0.5063 | 0.5063 | 0.4735 | 0.4735 | 73,070 | -0.02(-3.81%) |
Mar 03, 2023 | 0.4876 | 0.5058 | 0.4876 | 0.4923 | 32,803 | -0.00(-0.94%) |
Mar 02, 2023 | 0.4970 | 0.5063 | 0.4970 | 0.4970 | 14,657 | -0.00(-0.93%) |
Mar 01, 2023 | 0.5016 | 0.5298 | 0.4970 | 0.5016 | 164,300 | +0.00(+0.00%) |
Feb 28, 2023 | 0.5016 | 0.5227 | 0.5016 | 0.5016 | 37,777 | -0.00(-0.01%) |
Feb 27, 2023 | 0.5157 | 0.5157 | 0.5017 | 0.5017 | 34,185 | +0.00(+0.01%) |
Feb 24, 2023 | 0.5322 | 0.5322 | 0.5016 | 0.5016 | 45,678 | -0.02(-3.60%) |
Feb 23, 2023 | 0.5298 | 0.5438 | 0.5159 | 0.5204 | 56,614 | -0.01(-1.77%) |
Feb 22, 2023 | 0.5251 | 0.5532 | 0.5251 | 0.5298 | 108,367 | +0.02(+3.67%) |
Feb 21, 2023 | 0.5157 | 0.5251 | 0.5063 | 0.5110 | 147,603 | +0.02(+4.81%) |
Feb 17, 2023 | 0.5345 | 0.5345 | 0.4782 | 0.4876 | 276,148 | -0.05(-8.77%) |
Feb 16, 2023 | 0.5438 | 0.5485 | 0.5345 | 0.5345 | 107,070 | -0.01(-1.72%) |
Feb 15, 2023 | 0.5532 | 0.5579 | 0.5438 | 0.5438 | 127,903 | -0.01(-1.28%) |
Feb 14, 2023 | 0.5767 | 0.5909 | 0.5509 | 0.5509 | 98,299 | -0.04(-6.00%) |
Feb 13, 2023 | 0.5860 | 0.6047 | 0.5720 | 0.5860 | 55,603 | -0.01(-2.33%) |
Feb 10, 2023 | 0.6001 | 0.6095 | 0.5954 | 0.6000 | 40,433 | +0.00(+0.77%) |
Feb 09, 2023 | 0.6235 | 0.6282 | 0.5860 | 0.5954 | 181,546 | -0.02(-3.05%) |
Feb 08, 2023 | 0.7173 | 0.7173 | 0.6001 | 0.6142 | 431,405 | -0.10(-13.82%) |
Feb 07, 2023 | 0.7501 | 0.7642 | 0.7126 | 0.7126 | 21,620 | -0.05(-6.75%) |
Feb 06, 2023 | 0.7642 | 0.7782 | 0.7571 | 0.7642 | 27,551 | -0.01(-1.21%) |
Feb 03, 2023 | 0.7876 | 0.7902 | 0.7642 | 0.7736 | 14,717 | +0.00(+0.04%) |
Feb 02, 2023 | 0.7548 | 0.7736 | 0.7220 | 0.7733 | 66,317 | +0.03(+4.39%) |
Feb 01, 2023 | 0.7314 | 0.7501 | 0.7220 | 0.7407 | 38,790 | -0.01(-1.25%) |
Jan 31, 2023 | 0.7267 | 0.7501 | 0.7126 | 0.7501 | 17,166 | +0.04(+5.96%) |
Jan 30, 2023 | 0.7196 | 0.7359 | 0.7057 | 0.7079 | 30,267 | -0.02(-3.21%) |
Jan 27, 2023 | 0.7501 | 0.7501 | 0.6939 | 0.7314 | 44,782 | -0.00(-0.32%) |
Jan 26, 2023 | 0.7736 | 0.7736 | 0.7267 | 0.7337 | 24,855 | -0.04(-5.72%) |
Jan 25, 2023 | 0.8673 | 0.8673 | 0.7501 | 0.7782 | 181,017 | -0.08(-9.78%) |
Jan 24, 2023 | 0.8486 | 0.8720 | 0.8392 | 0.8626 | 109,429 | +0.01(+1.66%) |
Jan 23, 2023 | 0.7689 | 0.8486 | 0.7642 | 0.8486 | 45,428 | +0.09(+12.42%) |
Jan 20, 2023 | 0.6985 | 0.7642 | 0.6935 | 0.7548 | 77,796 | +0.08(+11.03%) |
Jan 19, 2023 | 0.6282 | 0.7220 | 0.5954 | 0.6798 | 177,960 | +0.04(+5.84%) |
Jan 18, 2023 | 0.7642 | 0.7642 | 0.6376 | 0.6423 | 66,925 | -0.08(-11.61%) |
Jan 17, 2023 | 0.7501 | 0.7548 | 0.6892 | 0.7267 | 47,864 | -0.00(-0.64%) |
Jan 13, 2023 | 0.7361 | 0.7548 | 0.7051 | 0.7314 | 27,052 | +0.01(+1.96%) |
Jan 12, 2023 | 0.7736 | 0.7736 | 0.6892 | 0.7173 | 57,896 | -0.03(-4.37%) |
Jan 11, 2023 | 0.7548 | 0.7782 | 0.7276 | 0.7501 | 18,996 | -0.02(-2.44%) |
Jan 10, 2023 | 0.7736 | 0.8204 | 0.7314 | 0.7689 | 32,888 | -0.02(-2.38%) |
Jan 09, 2023 | 0.8204 | 0.8579 | 0.7736 | 0.7876 | 94,270 | -0.00(-0.59%) |
Jan 06, 2023 | 0.7970 | 0.8345 | 0.7454 | 0.7923 | 135,970 | +0.01(+1.81%) |
Jan 05, 2023 | 0.7689 | 0.7782 | 0.7361 | 0.7782 | 67,603 | +0.01(+1.84%) |
Jan 04, 2023 | 0.6751 | 0.7689 | 0.6579 | 0.7642 | 243,221 | +0.10(+14.79%) |