Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2023 | 0.4700 | 0 | -0.08(-14.53%) | |||
May 08, 2023 | 0.6101 | 0.6393 | 0.5348 | 0.5499 | 53,840 | -0.07(-11.16%) |
May 05, 2023 | 0.5800 | 0.6997 | 0.5800 | 0.6190 | 44,582 | -0.06(-8.96%) |
May 04, 2023 | 0.6300 | 0.6800 | 0.6000 | 0.6799 | 19,878 | +0.06(+9.66%) |
May 03, 2023 | 0.5800 | 0.6900 | 0.5800 | 0.6200 | 4,578 | +0.02(+3.33%) |
May 02, 2023 | 0.6701 | 0.6701 | 0.6000 | 0.6000 | 3,199 | -0.07(-10.46%) |
May 01, 2023 | 0.6900 | 0.7000 | 0.6120 | 0.6701 | 6,564 | -0.05(-6.93%) |
Apr 28, 2023 | 0.6700 | 0.7600 | 0.6600 | 0.7200 | 4,464 | -0.00(-0.01%) |
Apr 27, 2023 | 0.6800 | 0.7201 | 0.6700 | 0.7201 | 9,493 | +0.03(+4.74%) |
Apr 26, 2023 | 0.6617 | 0.7050 | 0.6601 | 0.6875 | 5,182 | -0.02(-3.41%) |
Apr 25, 2023 | 0.6700 | 0.7118 | 0.6700 | 0.7118 | 7,489 | +0.00(+0.68%) |
Apr 24, 2023 | 0.7633 | 0.7633 | 0.6500 | 0.7070 | 14,017 | +0.07(+10.47%) |
Apr 21, 2023 | 0.6000 | 0.7000 | 0.5800 | 0.6400 | 8,565 | -0.01(-0.96%) |
Apr 20, 2023 | 0.7764 | 0.7764 | 0.6300 | 0.6462 | 50,715 | +0.02(+2.57%) |
Apr 19, 2023 | 0.8000 | 0.8200 | 0.6000 | 0.6300 | 68,333 | -0.17(-21.50%) |
Apr 18, 2023 | 0.8159 | 0.8925 | 0.8000 | 0.8025 | 7,126 | -0.04(-4.46%) |
Apr 17, 2023 | 0.8200 | 0.8800 | 0.8000 | 0.8400 | 4,727 | +0.02(+1.82%) |
Apr 14, 2023 | 0.8400 | 0.8450 | 0.8250 | 0.8250 | 6,713 | -0.01(-0.60%) |
Apr 13, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 8,693 | -0.13(-13.54%) |
Apr 12, 2023 | 0.9300 | 0.9600 | 0.8947 | 0.9600 | 5,750 | +0.02(+2.67%) |
Apr 11, 2023 | 0.8620 | 0.9600 | 0.8500 | 0.9350 | 5,025 | +0.12(+14.84%) |
Apr 10, 2023 | 0.8300 | 0.8300 | 0.7700 | 0.8142 | 8,467 | -0.04(-4.88%) |
Apr 06, 2023 | 0.8900 | 0.8900 | 0.8560 | 0.8560 | 2,877 | +0.00(+0.00%) |
Apr 05, 2023 | 0.8400 | 0.8610 | 0.8400 | 0.8560 | 6,548 | -0.06(-6.92%) |
Apr 04, 2023 | 0.9340 | 0.9420 | 0.8700 | 0.9196 | 7,883 | -0.01(-1.57%) |
Apr 03, 2023 | 0.8701 | 0.9343 | 0.8701 | 0.9343 | 1,984 | -0.02(-2.50%) |
Mar 31, 2023 | 0.8603 | 0.9583 | 0.8603 | 0.9583 | 5,061 | +0.03(+3.04%) |
Mar 30, 2023 | 0.8600 | 0.9400 | 0.8600 | 0.9300 | 7,853 | +0.03(+3.77%) |
Mar 29, 2023 | 0.8800 | 0.9400 | 0.8485 | 0.8962 | 12,233 | +0.02(+1.84%) |
Mar 28, 2023 | 0.8678 | 0.9000 | 0.8678 | 0.8800 | 1,932 | +0.05(+5.76%) |
Mar 27, 2023 | 0.8780 | 0.9289 | 0.8300 | 0.8321 | 6,587 | -0.05(-5.23%) |
Mar 24, 2023 | 0.8281 | 0.9600 | 0.8281 | 0.8780 | 4,147 | +0.01(+1.23%) |
Mar 23, 2023 | 0.8992 | 0.8992 | 0.8068 | 0.8673 | 10,661 | -0.02(-2.43%) |
Mar 22, 2023 | 0.8690 | 0.9584 | 0.8000 | 0.8889 | 10,866 | +0.03(+3.00%) |
Mar 21, 2023 | 0.8121 | 0.9600 | 0.8121 | 0.8630 | 7,795 | +0.00(+0.09%) |
Mar 20, 2023 | 0.8765 | 0.9500 | 0.8117 | 0.8622 | 16,353 | +0.01(+1.32%) |
Mar 17, 2023 | 0.8903 | 0.9371 | 0.7000 | 0.8510 | 16,316 | -0.09(-9.19%) |
Mar 16, 2023 | 0.7980 | 1.140 | 0.7900 | 0.9371 | 92,987 | +0.11(+13.37%) |
Mar 15, 2023 | 0.7000 | 0.8490 | 0.7000 | 0.8266 | 63,038 | -0.15(-15.78%) |
Mar 14, 2023 | 0.9850 | 1.010 | 0.9500 | 0.9815 | 18,288 | +0.03(+3.30%) |
Mar 13, 2023 | 0.9600 | 1.015 | 0.9500 | 0.9501 | 17,759 | -0.05(-4.99%) |
Mar 10, 2023 | 1.035 | 1.045 | 0.9301 | 1.000 | 3,868 | -0.01(-0.99%) |
Mar 09, 2023 | 0.9701 | 1.010 | 0.9401 | 1.010 | 43,708 | +0.04(+4.33%) |
Mar 08, 2023 | 0.9900 | 1.050 | 0.9301 | 0.9681 | 32,761 | +0.05(+5.23%) |
Mar 07, 2023 | 1.000 | 1.040 | 0.8801 | 0.9200 | 25,011 | -0.11(-10.68%) |
Mar 06, 2023 | 1.050 | 1.070 | 1.030 | 1.030 | 22,029 | -0.04(-3.74%) |
Mar 03, 2023 | 1.050 | 1.084 | 1.050 | 1.070 | 8,707 | -0.02(-1.83%) |
Mar 02, 2023 | 1.070 | 1.122 | 1.058 | 1.090 | 27,699 | -0.02(-1.80%) |
Mar 01, 2023 | 1.120 | 1.120 | 1.050 | 1.110 | 28,692 | -0.02(-1.76%) |
Feb 28, 2023 | 1.080 | 1.180 | 1.080 | 1.130 | 21,141 | +0.03(+2.72%) |
Feb 27, 2023 | 1.070 | 1.140 | 1.070 | 1.100 | 23,302 | +0.03(+2.80%) |
Feb 24, 2023 | 1.120 | 1.131 | 1.050 | 1.070 | 28,520 | -0.08(-6.96%) |
Feb 23, 2023 | 1.170 | 1.209 | 1.120 | 1.150 | 37,826 | +0.01(+0.88%) |
Feb 22, 2023 | 1.080 | 1.180 | 1.050 | 1.140 | 45,910 | -0.04(-3.39%) |
Feb 21, 2023 | 1.280 | 1.280 | 1.090 | 1.180 | 166,964 | -0.04(-3.28%) |
Feb 17, 2023 | 1.480 | 1.500 | 1.220 | 1.220 | 276,433 | +0.08(+7.02%) |
Feb 16, 2023 | 1.210 | 1.299 | 1.130 | 1.140 | 66,114 | -0.12(-9.52%) |
Feb 15, 2023 | 1.230 | 1.321 | 1.220 | 1.260 | 30,559 | -0.02(-1.56%) |
Feb 14, 2023 | 1.220 | 1.320 | 1.180 | 1.280 | 58,647 | +0.03(+2.38%) |
Feb 13, 2023 | 1.280 | 1.330 | 1.240 | 1.250 | 81,296 | -0.07(-5.29%) |
Feb 10, 2023 | 1.450 | 1.450 | 1.240 | 1.320 | 95,448 | -0.04(-2.94%) |
Feb 09, 2023 | 1.540 | 1.580 | 1.324 | 1.360 | 291,246 | -0.17(-11.11%) |
Feb 08, 2023 | 1.360 | 1.610 | 1.360 | 1.530 | 554,252 | +0.03(+2.00%) |
Feb 07, 2023 | 1.370 | 1.850 | 1.363 | 1.500 | 14,357,582 | +0.37(+32.76%) |
Feb 06, 2023 | 1.220 | 1.220 | 1.110 | 1.130 | 62,353 | -0.11(-8.88%) |
Feb 03, 2023 | 1.220 | 1.270 | 1.220 | 1.240 | 37,853 | -0.02(-1.59%) |
Feb 02, 2023 | 1.310 | 1.400 | 1.210 | 1.260 | 65,710 | -0.04(-3.08%) |
Feb 01, 2023 | 1.340 | 1.420 | 1.250 | 1.300 | 42,229 | -0.05(-3.70%) |
Jan 31, 2023 | 1.400 | 1.490 | 1.320 | 1.350 | 78,944 | +0.00(+0.00%) |
Jan 30, 2023 | 1.380 | 1.460 | 1.300 | 1.350 | 111,832 | +0.06(+4.65%) |
Jan 27, 2023 | 1.420 | 1.430 | 1.260 | 1.290 | 150,717 | -0.28(-17.83%) |
Jan 26, 2023 | 1.660 | 1.717 | 1.490 | 1.570 | 155,445 | -0.16(-9.25%) |
Jan 25, 2023 | 1.660 | 1.800 | 1.621 | 1.730 | 138,012 | +0.12(+7.45%) |
Jan 24, 2023 | 1.980 | 2.097 | 1.480 | 1.610 | 402,518 | -0.46(-22.22%) |
Jan 23, 2023 | 1.950 | 2.250 | 1.860 | 2.070 | 483,682 | +0.13(+6.70%) |
Jan 20, 2023 | 2.130 | 2.180 | 1.940 | 1.940 | 784,014 | -0.26(-11.82%) |
Jan 19, 2023 | 2.220 | 2.550 | 1.910 | 2.200 | 2,753,195 | -0.17(-7.17%) |
Jan 18, 2023 | 2.040 | 3.070 | 1.890 | 2.370 | 20,106,028 | +0.47(+24.74%) |
Jan 17, 2023 | 1.300 | 2.500 | 1.130 | 1.900 | 65,307,368 | +1.10(+137.80%) |
Jan 13, 2023 | 0.7400 | 0.8000 | 0.7304 | 0.7990 | 27,522 | +0.14(+21.06%) |
Jan 12, 2023 | 0.7000 | 0.7500 | 0.6600 | 0.6600 | 6,914 | -0.02(-3.64%) |
Jan 11, 2023 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | 311 | -0.00(-0.01%) |
Jan 10, 2023 | 0.7000 | 0.7000 | 0.6601 | 0.6850 | 9,684 | -0.01(-2.14%) |
Jan 09, 2023 | 0.7600 | 0.7600 | 0.6231 | 0.7000 | 12,636 | +0.11(+18.34%) |
Jan 06, 2023 | 0.5426 | 0.5981 | 0.5426 | 0.5915 | 6,114 | +0.08(+14.85%) |
Jan 05, 2023 | 0.5166 | 0.5999 | 0.5150 | 0.5150 | 16,128 | -0.00(-0.02%) |
Jan 04, 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5151 | 7,108 | +0.02(+3.02%) |