Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.1642 | 0.1654 | 0.1460 | 0.1494 | 53,537,856 | -0.01(-7.09%) |
Mar 30, 2023 | 0.2566 | 0.3056 | 0.1562 | 0.1608 | 428,826,688 | -0.03(-17.06%) |
Mar 29, 2023 | 0.1961 | 0.1961 | 0.1939 | 0.1939 | 137,940 | -0.00(-0.58%) |
Mar 28, 2023 | 0.1904 | 0.1950 | 0.1904 | 0.1950 | 1,231,612 | +0.00(+2.39%) |
Mar 27, 2023 | 0.1916 | 0.1927 | 0.1884 | 0.1904 | 297,838 | +0.00(+1.21%) |
Mar 24, 2023 | 0.1904 | 0.1904 | 0.1870 | 0.1882 | 1,282,675 | -0.01(-2.94%) |
Mar 23, 2023 | 0.1916 | 0.1961 | 0.1882 | 0.1939 | 267,514 | +0.00(+0.00%) |
Mar 22, 2023 | 0.1916 | 0.1984 | 0.1904 | 0.1939 | 1,466,715 | -0.00(-1.16%) |
Mar 21, 2023 | 0.1961 | 0.1984 | 0.1939 | 0.1961 | 1,010,101 | +0.00(+0.58%) |
Mar 20, 2023 | 0.1939 | 0.1961 | 0.1916 | 0.1950 | 2,643,949 | +0.00(+0.59%) |
Mar 17, 2023 | 0.1904 | 0.1961 | 0.1893 | 0.1939 | 3,399,638 | -0.00(-0.58%) |
Mar 16, 2023 | 0.1859 | 0.1950 | 0.1859 | 0.1950 | 665,786 | +0.00(+0.00%) |
Mar 15, 2023 | 0.1916 | 0.1950 | 0.1893 | 0.1950 | 492,883 | +0.00(+0.59%) |
Mar 14, 2023 | 0.1916 | 0.1961 | 0.1916 | 0.1939 | 1,305,922 | +0.01(+3.03%) |
Mar 13, 2023 | 0.1939 | 0.1984 | 0.1836 | 0.1882 | 431,376 | -0.01(-4.07%) |
Mar 10, 2023 | 0.1939 | 0.1961 | 0.1927 | 0.1961 | 996,965 | +0.00(+1.18%) |
Mar 09, 2023 | 0.1973 | 0.2007 | 0.1939 | 0.1939 | 576,015 | -0.00(-1.73%) |
Mar 08, 2023 | 0.1961 | 0.1996 | 0.1933 | 0.1973 | 539,298 | +0.00(+1.17%) |
Mar 07, 2023 | 0.1984 | 0.2018 | 0.1939 | 0.1950 | 639,145 | -0.01(-2.84%) |
Mar 06, 2023 | 0.1950 | 0.2007 | 0.1939 | 0.2007 | 694,566 | +0.00(+1.73%) |
Mar 03, 2023 | 0.1973 | 0.1973 | 0.1939 | 0.1973 | 970,499 | +0.00(+0.00%) |
Mar 02, 2023 | 0.1961 | 0.1996 | 0.1933 | 0.1973 | 1,144,419 | -0.00(-0.57%) |
Mar 01, 2023 | 0.2030 | 0.2031 | 0.1927 | 0.1984 | 502,319 | -0.00(-2.25%) |
Feb 28, 2023 | 0.2007 | 0.2030 | 0.1984 | 0.2030 | 1,416,353 | +0.00(+1.14%) |
Feb 27, 2023 | 0.1996 | 0.2007 | 0.1984 | 0.2007 | 1,184,661 | +0.00(+0.57%) |
Feb 24, 2023 | 0.2018 | 0.2018 | 0.1927 | 0.1996 | 532,143 | -0.00(-0.57%) |
Feb 23, 2023 | 0.1984 | 0.2018 | 0.1984 | 0.2007 | 677,019 | +0.00(+2.33%) |
Feb 22, 2023 | 0.1950 | 0.1996 | 0.1939 | 0.1961 | 474,573 | +0.00(+1.18%) |
Feb 21, 2023 | 0.1904 | 0.1961 | 0.1859 | 0.1939 | 612,215 | -0.00(-0.58%) |
Feb 17, 2023 | 0.1916 | 0.1973 | 0.1893 | 0.1950 | 581,058 | +0.00(+0.00%) |
Feb 16, 2023 | 0.1870 | 0.1950 | 0.1836 | 0.1950 | 1,428,586 | +0.01(+6.21%) |
Feb 15, 2023 | 0.1813 | 0.1870 | 0.1745 | 0.1836 | 827,526 | -0.00(-0.62%) |
Feb 14, 2023 | 0.1733 | 0.1916 | 0.1733 | 0.1847 | 629,402 | +0.01(+4.52%) |
Feb 13, 2023 | 0.1722 | 0.1768 | 0.1682 | 0.1768 | 323,312 | +0.01(+4.03%) |
Feb 10, 2023 | 0.1688 | 0.1733 | 0.1676 | 0.1699 | 1,345,726 | -0.00(-0.67%) |
Feb 09, 2023 | 0.1711 | 0.1722 | 0.1688 | 0.1711 | 1,408,426 | +0.00(+0.00%) |
Feb 08, 2023 | 0.1676 | 0.1711 | 0.1596 | 0.1711 | 619,432 | +0.01(+4.17%) |
Feb 07, 2023 | 0.1574 | 0.1654 | 0.1551 | 0.1642 | 1,070,653 | +0.00(+2.13%) |
Feb 06, 2023 | 0.1699 | 0.1699 | 0.1585 | 0.1608 | 358,266 | -0.01(-3.42%) |
Feb 03, 2023 | 0.1699 | 0.1711 | 0.1654 | 0.1665 | 554,057 | -0.00(-2.01%) |
Feb 02, 2023 | 0.1711 | 0.1722 | 0.1676 | 0.1699 | 547,577 | +0.00(+0.68%) |
Feb 01, 2023 | 0.1711 | 0.1756 | 0.1688 | 0.1688 | 190,809 | -0.00(-1.99%) |
Jan 31, 2023 | 0.1699 | 0.1779 | 0.1654 | 0.1722 | 545,612 | +0.00(+1.34%) |
Jan 30, 2023 | 0.1688 | 0.1733 | 0.1665 | 0.1699 | 481,711 | +0.00(+0.68%) |
Jan 27, 2023 | 0.1825 | 0.1859 | 0.1642 | 0.1688 | 3,143,330 | -0.02(-8.64%) |
Jan 26, 2023 | 0.1950 | 0.1996 | 0.1790 | 0.1847 | 1,083,999 | -0.01(-6.36%) |
Jan 25, 2023 | 0.2018 | 0.2018 | 0.1927 | 0.1973 | 579,847 | -0.00(-2.26%) |
Jan 24, 2023 | 0.1996 | 0.2024 | 0.1939 | 0.2018 | 498,916 | +0.00(+2.31%) |
Jan 23, 2023 | 0.1825 | 0.1984 | 0.1768 | 0.1973 | 848,238 | +0.01(+8.13%) |
Jan 20, 2023 | 0.1745 | 0.1825 | 0.1688 | 0.1825 | 1,044,231 | +0.01(+3.90%) |
Jan 19, 2023 | 0.1722 | 0.1770 | 0.1688 | 0.1756 | 572,551 | +0.01(+3.36%) |
Jan 18, 2023 | 0.1745 | 0.1768 | 0.1699 | 0.1699 | 342,298 | -0.01(-3.25%) |
Jan 17, 2023 | 0.1608 | 0.1790 | 0.1608 | 0.1756 | 1,594,439 | +0.01(+6.94%) |
Jan 13, 2023 | 0.1825 | 0.1882 | 0.1585 | 0.1642 | 1,608,163 | -0.02(-8.86%) |
Jan 12, 2023 | 0.1790 | 0.1825 | 0.1733 | 0.1802 | 511,868 | +0.00(+0.64%) |
Jan 11, 2023 | 0.1813 | 0.1813 | 0.1745 | 0.1790 | 409,794 | -0.00(-0.63%) |
Jan 10, 2023 | 0.1745 | 0.1802 | 0.1699 | 0.1802 | 633,997 | +0.01(+3.95%) |
Jan 09, 2023 | 0.1733 | 0.1768 | 0.1699 | 0.1733 | 411,741 | -0.00(-0.65%) |
Jan 06, 2023 | 0.1779 | 0.1802 | 0.1711 | 0.1745 | 536,755 | +0.00(+0.66%) |
Jan 05, 2023 | 0.1802 | 0.1847 | 0.1733 | 0.1733 | 1,026,105 | -0.01(-3.18%) |
Jan 04, 2023 | 0.1711 | 0.1805 | 0.1665 | 0.1790 | 986,038 | +0.01(+6.80%) |