Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.3500 | 0.3597 | 0.3301 | 0.3516 | 419,406 | +0.02(+5.59%) |
Mar 30, 2023 | 0.3200 | 0.3500 | 0.3241 | 0.3330 | 523,246 | +0.01(+4.06%) |
Mar 29, 2023 | 0.3300 | 0.3442 | 0.3200 | 0.3200 | 202,139 | -0.00(-1.36%) |
Mar 28, 2023 | 0.3227 | 0.3400 | 0.3200 | 0.3244 | 160,476 | +0.00(+0.03%) |
Mar 27, 2023 | 0.3315 | 0.3315 | 0.3201 | 0.3243 | 218,926 | +0.01(+1.76%) |
Mar 24, 2023 | 0.3400 | 0.3497 | 0.3100 | 0.3187 | 366,933 | -0.02(-6.43%) |
Mar 23, 2023 | 0.3600 | 0.3800 | 0.3316 | 0.3406 | 631,343 | -0.02(-5.73%) |
Mar 22, 2023 | 0.3780 | 0.4200 | 0.3520 | 0.3613 | 565,022 | -0.02(-4.92%) |
Mar 21, 2023 | 0.3600 | 0.3900 | 0.3644 | 0.3800 | 535,862 | +0.02(+5.76%) |
Mar 20, 2023 | 0.3300 | 0.3746 | 0.3010 | 0.3593 | 1,353,706 | -0.10(-21.89%) |
Mar 17, 2023 | 0.3200 | 0.4600 | 0.3062 | 0.4600 | 1,484,081 | +0.14(+44.25%) |
Mar 16, 2023 | 0.3014 | 0.3350 | 0.2911 | 0.3189 | 946,290 | +0.02(+5.21%) |
Mar 15, 2023 | 0.3400 | 0.3440 | 0.3023 | 0.3031 | 699,965 | -0.02(-7.20%) |
Mar 14, 2023 | 0.3600 | 0.3600 | 0.3210 | 0.3266 | 558,088 | -0.00(-1.06%) |
Mar 13, 2023 | 0.3400 | 0.3500 | 0.3158 | 0.3301 | 646,496 | -0.01(-2.25%) |
Mar 10, 2023 | 0.3601 | 0.3781 | 0.3334 | 0.3377 | 555,224 | -0.02(-5.01%) |
Mar 09, 2023 | 0.4029 | 0.4029 | 0.3555 | 0.3555 | 1,105,024 | -0.04(-11.17%) |
Mar 08, 2023 | 0.4382 | 0.4382 | 0.3901 | 0.4002 | 802,208 | -0.03(-7.89%) |
Mar 07, 2023 | 0.4505 | 0.4650 | 0.4300 | 0.4345 | 422,757 | -0.02(-4.06%) |
Mar 06, 2023 | 0.4974 | 0.5000 | 0.4500 | 0.4529 | 554,702 | -0.04(-7.61%) |
Mar 03, 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4902 | 682,766 | +0.03(+6.20%) |
Mar 02, 2023 | 0.5200 | 0.5227 | 0.4501 | 0.4616 | 768,509 | -0.05(-10.37%) |
Mar 01, 2023 | 0.4900 | 0.5330 | 0.4800 | 0.5150 | 1,067,874 | +0.04(+8.15%) |
Feb 28, 2023 | 0.4500 | 0.5350 | 0.4498 | 0.4762 | 1,396,251 | +0.01(+2.83%) |
Feb 27, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4631 | 472,394 | -0.02(-3.16%) |
Feb 24, 2023 | 0.4100 | 0.4860 | 0.4019 | 0.4782 | 1,695,136 | +0.05(+11.73%) |
Feb 23, 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4280 | 816,649 | -0.01(-1.86%) |
Feb 22, 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4361 | 436,145 | -0.01(-2.57%) |
Feb 21, 2023 | 0.4400 | 0.4550 | 0.3777 | 0.4476 | 1,562,736 | +0.00(+0.97%) |
Feb 17, 2023 | 0.4639 | 0.4647 | 0.4200 | 0.4433 | 1,194,962 | -0.01(-2.91%) |
Feb 16, 2023 | 0.4792 | 0.4900 | 0.4520 | 0.4566 | 733,714 | -0.02(-4.97%) |
Feb 15, 2023 | 0.4693 | 0.4888 | 0.4451 | 0.4805 | 602,812 | +0.01(+1.89%) |
Feb 14, 2023 | 0.4900 | 0.4900 | 0.4367 | 0.4716 | 767,121 | -0.01(-2.82%) |
Feb 13, 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4853 | 887,527 | -0.00(-0.14%) |
Feb 10, 2023 | 0.4600 | 0.4900 | 0.4170 | 0.4860 | 1,353,393 | +0.02(+4.85%) |
Feb 09, 2023 | 0.4878 | 0.5100 | 0.4480 | 0.4635 | 1,727,247 | -0.01(-2.28%) |
Feb 08, 2023 | 0.5302 | 0.5470 | 0.4700 | 0.4743 | 2,371,719 | -0.04(-7.56%) |
Feb 07, 2023 | 0.6402 | 0.6600 | 0.5085 | 0.5131 | 9,560,635 | -0.05(-9.27%) |
Feb 06, 2023 | 0.4500 | 0.5890 | 0.4334 | 0.5655 | 8,342,874 | +0.14(+32.84%) |
Feb 03, 2023 | 0.3900 | 0.4300 | 0.3810 | 0.4257 | 2,055,386 | +0.05(+12.03%) |
Feb 02, 2023 | 0.3750 | 0.4200 | 0.3661 | 0.3800 | 1,616,128 | -0.00(-0.05%) |
Feb 01, 2023 | 0.4009 | 0.4100 | 0.3662 | 0.3802 | 1,273,373 | -0.02(-4.71%) |
Jan 31, 2023 | 0.4250 | 0.4350 | 0.3945 | 0.3990 | 1,658,692 | -0.02(-5.90%) |
Jan 30, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4240 | 767,340 | -0.01(-1.49%) |
Jan 27, 2023 | 0.4200 | 0.4847 | 0.4050 | 0.4304 | 2,966,386 | -0.02(-4.57%) |
Jan 26, 2023 | 0.4399 | 0.5097 | 0.4210 | 0.4510 | 4,613,464 | +0.03(+8.00%) |
Jan 25, 2023 | 0.4393 | 0.4450 | 0.3762 | 0.4176 | 2,041,839 | -0.01(-3.24%) |
Jan 24, 2023 | 0.3500 | 0.5810 | 0.3515 | 0.4316 | 13,242,826 | +0.08(+22.58%) |
Jan 23, 2023 | 0.3600 | 0.3900 | 0.3500 | 0.3521 | 918,721 | -0.00(-0.73%) |
Jan 20, 2023 | 0.3688 | 0.3787 | 0.3500 | 0.3547 | 1,034,413 | +0.00(+1.03%) |
Jan 19, 2023 | 0.3800 | 0.4000 | 0.3330 | 0.3511 | 941,176 | -0.03(-7.61%) |
Jan 18, 2023 | 0.3900 | 0.4489 | 0.3794 | 0.3800 | 1,446,084 | -0.03(-7.07%) |
Jan 17, 2023 | 0.4100 | 0.4199 | 0.3600 | 0.4089 | 2,772,832 | -0.01(-2.57%) |
Jan 13, 2023 | 0.3000 | 0.4950 | 0.2900 | 0.4197 | 14,263,134 | +0.12(+38.01%) |
Jan 12, 2023 | 0.3100 | 0.3323 | 0.2786 | 0.3041 | 2,342,625 | -0.01(-1.90%) |
Jan 11, 2023 | 0.2874 | 0.3299 | 0.2750 | 0.3100 | 3,323,531 | +0.03(+9.66%) |
Jan 10, 2023 | 0.2800 | 0.2980 | 0.2561 | 0.2827 | 770,432 | +0.02(+7.45%) |
Jan 09, 2023 | 0.2532 | 0.2699 | 0.2501 | 0.2631 | 664,160 | +0.02(+8.23%) |
Jan 06, 2023 | 0.2600 | 0.2671 | 0.2398 | 0.2431 | 1,176,604 | -0.01(-4.48%) |
Jan 05, 2023 | 0.2686 | 0.3067 | 0.2400 | 0.2545 | 1,750,854 | -0.02(-7.45%) |
Jan 04, 2023 | 0.2793 | 0.2900 | 0.2468 | 0.2750 | 1,274,608 | -0.03(-11.29%) |