Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2021 | 0.2280 | 0.2012 | 0.2180 | 1,165,414 | +0.02(+9.16%) |
Apr 27, 2023 | 0.2200 | 0.2264 | 0.1959 | 0.1997 | 2,037,800 | -0.02(-9.19%) |
Apr 26, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2199 | 951,928 | -0.01(-4.39%) |
Apr 25, 2023 | 0.2475 | 0.2475 | 0.2250 | 0.2300 | 1,024,056 | -0.01(-3.04%) |
Apr 24, 2023 | 0.2512 | 0.2580 | 0.2350 | 0.2372 | 1,423,360 | -0.02(-8.06%) |
Apr 21, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2580 | 939,234 | -0.00(-1.41%) |
Apr 20, 2023 | 0.2800 | 0.2872 | 0.2585 | 0.2617 | 1,742,462 | -0.02(-7.03%) |
Apr 19, 2023 | 0.2862 | 0.2961 | 0.2800 | 0.2815 | 802,551 | -0.02(-5.85%) |
Apr 18, 2023 | 0.2997 | 0.3088 | 0.2855 | 0.2990 | 897,999 | +0.01(+2.75%) |
Apr 17, 2023 | 0.3000 | 0.2975 | 0.2802 | 0.2910 | 774,100 | +0.00(+1.39%) |
Apr 14, 2023 | 0.3100 | 0.3100 | 0.2799 | 0.2870 | 827,399 | -0.01(-3.20%) |
Apr 13, 2023 | 0.2900 | 0.2975 | 0.2831 | 0.2965 | 1,090,244 | +0.00(+0.82%) |
Apr 12, 2023 | 0.3168 | 0.3199 | 0.2801 | 0.2941 | 1,788,867 | -0.02(-6.16%) |
Apr 11, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3134 | 1,103,118 | -0.01(-2.67%) |
Apr 10, 2023 | 0.3200 | 0.3265 | 0.3100 | 0.3220 | 337,179 | +0.01(+1.64%) |
Apr 06, 2023 | 0.3100 | 0.3378 | 0.3100 | 0.3168 | 489,647 | -0.00(-0.38%) |
Apr 05, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3180 | 1,238,615 | -0.02(-6.47%) |
Apr 04, 2023 | 0.3500 | 0.3699 | 0.3250 | 0.3400 | 904,459 | -0.02(-6.18%) |
Apr 03, 2023 | 0.3783 | 0.3824 | 0.3600 | 0.3624 | 651,060 | -0.01(-1.76%) |
Mar 31, 2023 | 0.3300 | 0.3989 | 0.3300 | 0.3689 | 1,237,392 | +0.03(+10.22%) |
Mar 30, 2023 | 0.3400 | 0.3594 | 0.3211 | 0.3347 | 1,086,568 | -0.01(-1.88%) |
Mar 29, 2023 | 0.3461 | 0.3500 | 0.3250 | 0.3411 | 1,093,790 | -0.00(-1.13%) |
Mar 28, 2023 | 0.3700 | 0.3756 | 0.3200 | 0.3450 | 1,871,244 | -0.03(-6.78%) |
Mar 27, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3701 | 991,351 | -0.02(-5.10%) |
Mar 24, 2023 | 0.4000 | 0.4100 | 0.3750 | 0.3900 | 910,618 | -0.01(-2.50%) |
Mar 23, 2023 | 0.4000 | 0.4190 | 0.3969 | 0.4000 | 1,033,951 | +0.00(+0.00%) |
Mar 22, 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 1,472,526 | -0.03(-7.34%) |
Mar 21, 2023 | 0.4300 | 0.4499 | 0.4185 | 0.4317 | 1,571,733 | -0.04(-8.92%) |
Mar 20, 2023 | 0.4900 | 0.4989 | 0.4562 | 0.4740 | 365,973 | -0.01(-1.25%) |
Mar 17, 2023 | 0.4750 | 0.4800 | 0.4410 | 0.4800 | 958,461 | +0.02(+4.35%) |
Mar 16, 2023 | 0.5100 | 0.5300 | 0.4600 | 0.4600 | 1,596,994 | -0.03(-6.12%) |
Mar 15, 2023 | 0.5700 | 0.5900 | 0.4900 | 0.4900 | 3,351,133 | -0.08(-14.04%) |
Mar 14, 2023 | 0.6243 | 0.6650 | 0.5700 | 0.5700 | 1,043,774 | -0.02(-3.39%) |
Mar 13, 2023 | 0.6459 | 0.6690 | 0.5900 | 0.5900 | 880,068 | -0.08(-11.81%) |
Mar 10, 2023 | 0.6900 | 0.7200 | 0.6510 | 0.6690 | 461,261 | -0.03(-4.51%) |
Mar 09, 2023 | 0.6935 | 0.7498 | 0.6809 | 0.7006 | 548,797 | -0.02(-2.69%) |
Mar 08, 2023 | 0.7500 | 0.8000 | 0.6510 | 0.7200 | 1,037,022 | -0.04(-5.28%) |
Mar 07, 2023 | 0.8005 | 0.8005 | 0.7513 | 0.7601 | 1,027,836 | -0.06(-7.87%) |
Mar 06, 2023 | 0.7900 | 0.8410 | 0.7501 | 0.8250 | 1,429,060 | +0.09(+11.79%) |
Mar 03, 2023 | 0.6700 | 0.7500 | 0.6651 | 0.7380 | 911,420 | +0.07(+10.31%) |
Mar 02, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6690 | 683,758 | +0.03(+4.55%) |
Mar 01, 2023 | 0.5880 | 0.6500 | 0.5840 | 0.6399 | 938,070 | +0.05(+8.64%) |
Feb 28, 2023 | 0.5454 | 0.6000 | 0.5400 | 0.5890 | 1,201,137 | +0.04(+7.09%) |
Feb 27, 2023 | 0.5900 | 0.6080 | 0.5410 | 0.5500 | 2,036,377 | -0.07(-11.29%) |
Feb 24, 2023 | 0.7200 | 0.7200 | 0.6000 | 0.6200 | 4,909,795 | -0.22(-26.19%) |
Feb 23, 2023 | 0.8300 | 0.8659 | 0.8000 | 0.8400 | 483,337 | +0.01(+0.72%) |
Feb 22, 2023 | 0.8200 | 0.8400 | 0.7950 | 0.8340 | 398,437 | +0.02(+2.96%) |
Feb 21, 2023 | 0.8500 | 0.8700 | 0.7974 | 0.8100 | 899,806 | -0.04(-4.71%) |
Feb 17, 2023 | 0.8400 | 0.8600 | 0.7900 | 0.8500 | 2,143,626 | -0.03(-3.43%) |
Feb 16, 2023 | 0.9014 | 0.9155 | 0.8744 | 0.8802 | 887,197 | -0.02(-2.74%) |
Feb 15, 2023 | 0.9000 | 0.9396 | 0.8950 | 0.9050 | 596,464 | +0.00(+0.00%) |
Feb 14, 2023 | 0.9000 | 0.9396 | 0.8810 | 0.9050 | 506,637 | -0.01(-0.55%) |
Feb 13, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 368,106 | +0.00(+0.33%) |
Feb 10, 2023 | 0.9315 | 0.9412 | 0.8900 | 0.9070 | 634,924 | +0.02(+1.89%) |
Feb 09, 2023 | 0.9200 | 0.9500 | 0.8900 | 0.8902 | 854,521 | -0.02(-2.20%) |
Feb 08, 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9102 | 902,118 | -0.03(-3.25%) |
Feb 07, 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9408 | 1,131,802 | -0.02(-2.14%) |
Feb 06, 2023 | 0.9825 | 0.9900 | 0.9500 | 0.9614 | 1,040,872 | -0.02(-1.90%) |
Feb 03, 2023 | 1.000 | 1.070 | 0.9500 | 0.9800 | 2,590,042 | -0.03(-2.97%) |
Feb 02, 2023 | 1.030 | 1.050 | 1.000 | 1.010 | 2,099,388 | -0.02(-1.94%) |