Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.3050 | 0.3295 | 0.3021 | 0.3050 | 135,244 | -0.01(-1.93%) |
Mar 30, 2023 | 0.3000 | 0.3216 | 0.3023 | 0.3110 | 29,380 | -0.01(-2.81%) |
Mar 29, 2023 | 0.3400 | 0.3375 | 0.3012 | 0.3200 | 94,310 | +0.01(+2.24%) |
Mar 28, 2023 | 0.3111 | 0.3379 | 0.2956 | 0.3130 | 78,710 | -0.02(-5.69%) |
Mar 27, 2023 | 0.3100 | 0.3388 | 0.2912 | 0.3319 | 120,014 | +0.02(+7.00%) |
Mar 24, 2023 | 0.3000 | 0.3368 | 0.2824 | 0.3102 | 68,628 | -0.01(-3.72%) |
Mar 23, 2023 | 0.3291 | 0.3396 | 0.2800 | 0.3222 | 117,216 | -0.02(-5.18%) |
Mar 22, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3398 | 16,784 | +0.00(+1.40%) |
Mar 21, 2023 | 0.3325 | 0.3400 | 0.3153 | 0.3351 | 80,939 | +0.02(+6.28%) |
Mar 20, 2023 | 0.3100 | 0.3295 | 0.3001 | 0.3153 | 79,689 | +0.02(+5.06%) |
Mar 17, 2023 | 0.3200 | 0.3300 | 0.2727 | 0.3001 | 177,106 | -0.02(-5.45%) |
Mar 16, 2023 | 0.3300 | 0.3427 | 0.3012 | 0.3174 | 156,343 | +0.02(+5.38%) |
Mar 15, 2023 | 0.2600 | 0.3012 | 0.2648 | 0.3012 | 137,496 | +0.03(+10.33%) |
Mar 14, 2023 | 0.2800 | 0.2999 | 0.2533 | 0.2730 | 208,713 | -0.02(-8.05%) |
Mar 13, 2023 | 0.3327 | 0.3414 | 0.2264 | 0.2969 | 785,691 | -0.04(-10.76%) |
Mar 10, 2023 | 0.3500 | 0.3625 | 0.3300 | 0.3327 | 46,553 | -0.01(-2.89%) |
Mar 09, 2023 | 0.3550 | 0.3586 | 0.3411 | 0.3426 | 53,495 | -0.00(-1.04%) |
Mar 08, 2023 | 0.3700 | 0.3800 | 0.3421 | 0.3462 | 147,017 | -0.05(-12.35%) |
Mar 07, 2023 | 0.5000 | 0.5199 | 0.3701 | 0.3950 | 751,563 | -0.09(-18.56%) |
Mar 06, 2023 | 0.5000 | 0.5250 | 0.4700 | 0.4850 | 122,104 | -0.02(-3.00%) |
Mar 03, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 143,533 | -0.02(-4.32%) |
Mar 02, 2023 | 0.5800 | 0.6000 | 0.4700 | 0.5226 | 567,303 | -0.05(-9.11%) |
Mar 01, 2023 | 0.4200 | 0.6900 | 0.3528 | 0.5750 | 2,763,351 | +0.17(+43.32%) |
Feb 28, 2023 | 0.3600 | 0.4050 | 0.3502 | 0.4012 | 202,562 | +0.04(+11.48%) |
Feb 27, 2023 | 0.3790 | 0.3790 | 0.3270 | 0.3599 | 123,213 | -0.03(-6.50%) |
Feb 24, 2023 | 0.3900 | 0.3935 | 0.3806 | 0.3849 | 178,764 | +0.00(+1.13%) |
Feb 23, 2023 | 0.3400 | 0.3807 | 0.3210 | 0.3806 | 105,509 | +0.04(+12.94%) |
Feb 22, 2023 | 0.3200 | 0.3370 | 0.2900 | 0.3370 | 617,250 | -0.01(-1.86%) |
Feb 21, 2023 | 0.3735 | 0.3735 | 0.3390 | 0.3434 | 92,738 | -0.01(-1.89%) |
Feb 17, 2023 | 0.3600 | 0.3936 | 0.3405 | 0.3500 | 437,669 | +0.00(+0.00%) |
Feb 16, 2023 | 0.3422 | 0.3540 | 0.3200 | 0.3500 | 135,695 | +0.01(+2.85%) |
Feb 15, 2023 | 0.3641 | 0.3641 | 0.3306 | 0.3403 | 142,444 | -0.01(-2.77%) |
Feb 14, 2023 | 0.4000 | 0.4000 | 0.3406 | 0.3500 | 231,505 | +0.01(+4.45%) |
Feb 13, 2023 | 0.3481 | 0.3493 | 0.3320 | 0.3351 | 22,055 | +0.00(+0.93%) |
Feb 10, 2023 | 0.3400 | 0.3401 | 0.2800 | 0.3320 | 599,054 | -0.00(-0.33%) |
Feb 09, 2023 | 0.3600 | 0.3600 | 0.3275 | 0.3331 | 187,846 | -0.01(-2.66%) |
Feb 08, 2023 | 0.3414 | 0.3538 | 0.3400 | 0.3422 | 67,486 | -0.00(-0.35%) |
Feb 07, 2023 | 0.4000 | 0.3998 | 0.3100 | 0.3434 | 203,284 | -0.04(-10.92%) |
Feb 06, 2023 | 0.3800 | 0.3979 | 0.3800 | 0.3855 | 177,966 | +0.01(+1.47%) |
Feb 03, 2023 | 0.4000 | 0.4021 | 0.3612 | 0.3799 | 258,119 | -0.00(-0.96%) |
Feb 02, 2023 | 0.3900 | 0.4398 | 0.3720 | 0.3836 | 382,241 | -0.00(-0.93%) |
Feb 01, 2023 | 0.3772 | 0.3938 | 0.3720 | 0.3872 | 222,589 | +0.01(+3.95%) |
Jan 31, 2023 | 0.3495 | 0.3796 | 0.3495 | 0.3725 | 92,477 | +0.02(+4.34%) |
Jan 30, 2023 | 0.3400 | 0.3712 | 0.3388 | 0.3570 | 101,113 | +0.01(+3.33%) |
Jan 27, 2023 | 0.3500 | 0.3500 | 0.3317 | 0.3455 | 145,587 | +0.01(+1.62%) |
Jan 26, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 211,330 | -0.01(-3.63%) |
Jan 25, 2023 | 0.3800 | 0.3850 | 0.3400 | 0.3528 | 232,930 | -0.03(-7.16%) |
Jan 24, 2023 | 0.3220 | 0.4000 | 0.3220 | 0.3800 | 704,071 | +0.06(+18.75%) |
Jan 23, 2023 | 0.2900 | 0.3216 | 0.2650 | 0.3200 | 523,746 | +0.04(+14.29%) |
Jan 20, 2023 | 0.2460 | 0.2800 | 0.2412 | 0.2800 | 280,567 | +0.03(+10.41%) |
Jan 19, 2023 | 0.2929 | 0.2929 | 0.2390 | 0.2536 | 271,885 | -0.02(-6.07%) |
Jan 18, 2023 | 0.3100 | 0.3100 | 0.2600 | 0.2700 | 410,950 | -0.01(-4.93%) |
Jan 17, 2023 | 0.2914 | 0.2980 | 0.2806 | 0.2840 | 354,110 | -0.03(-8.39%) |
Jan 13, 2023 | 0.2700 | 0.3100 | 0.2500 | 0.3100 | 1,186,132 | +0.05(+19.23%) |
Jan 12, 2023 | 0.2400 | 0.2700 | 0.2221 | 0.2600 | 1,062,222 | +0.04(+17.81%) |
Jan 11, 2023 | 0.2425 | 0.2425 | 0.2150 | 0.2207 | 357,963 | -0.01(-5.03%) |
Jan 10, 2023 | 0.2400 | 0.2448 | 0.2222 | 0.2324 | 386,164 | -0.00(-1.73%) |
Jan 09, 2023 | 0.2400 | 0.2491 | 0.2100 | 0.2365 | 839,567 | +0.02(+6.92%) |
Jan 06, 2023 | 0.2100 | 0.2500 | 0.1950 | 0.2212 | 2,811,491 | +0.02(+12.40%) |
Jan 05, 2023 | 0.2060 | 0.2060 | 0.1900 | 0.1968 | 421,379 | +0.00(+0.46%) |
Jan 04, 2023 | 0.1995 | 0.2246 | 0.1820 | 0.1959 | 1,734,015 | +0.01(+5.89%) |