Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.3735 | 0.3850 | 0.3727 | 0.3825 | 24,853 | +0.00(+1.03%) |
Mar 30, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3786 | 66,346 | +0.00(+0.50%) |
Mar 29, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3767 | 32,924 | -0.00(-0.87%) |
Mar 28, 2023 | 0.3999 | 0.4000 | 0.3701 | 0.3800 | 31,538 | -0.01(-2.56%) |
Mar 27, 2023 | 0.3738 | 0.3900 | 0.3601 | 0.3900 | 56,443 | +0.01(+2.63%) |
Mar 24, 2023 | 0.3979 | 0.3979 | 0.3650 | 0.3800 | 29,151 | +0.01(+2.40%) |
Mar 23, 2023 | 0.3999 | 0.3999 | 0.3600 | 0.3711 | 56,616 | -0.02(-4.85%) |
Mar 22, 2023 | 0.3852 | 0.4100 | 0.3595 | 0.3900 | 64,325 | +0.00(+1.25%) |
Mar 21, 2023 | 0.3600 | 0.4181 | 0.3600 | 0.3852 | 124,270 | +0.02(+5.04%) |
Mar 20, 2023 | 0.3783 | 0.3910 | 0.3518 | 0.3667 | 98,221 | -0.02(-5.97%) |
Mar 17, 2023 | 0.4200 | 0.4200 | 0.3774 | 0.3900 | 214,145 | -0.02(-3.92%) |
Mar 16, 2023 | 0.4000 | 0.4300 | 0.3751 | 0.4059 | 79,073 | +0.02(+5.16%) |
Mar 15, 2023 | 0.3900 | 0.4191 | 0.3750 | 0.3860 | 58,823 | -0.01(-2.28%) |
Mar 14, 2023 | 0.3750 | 0.4300 | 0.3750 | 0.3950 | 85,086 | +0.01(+1.31%) |
Mar 13, 2023 | 0.4020 | 0.4022 | 0.3701 | 0.3899 | 160,720 | -0.02(-3.73%) |
Mar 10, 2023 | 0.4268 | 0.4481 | 0.4020 | 0.4050 | 114,807 | -0.03(-7.95%) |
Mar 09, 2023 | 0.4500 | 0.4900 | 0.4400 | 0.4400 | 229,186 | -0.03(-6.28%) |
Mar 08, 2023 | 0.5000 | 0.5000 | 0.4591 | 0.4695 | 91,937 | -0.02(-4.05%) |
Mar 07, 2023 | 0.4800 | 0.5000 | 0.4780 | 0.4893 | 116,130 | +0.01(+2.30%) |
Mar 06, 2023 | 0.4676 | 0.4921 | 0.4650 | 0.4783 | 57,094 | -0.01(-1.50%) |
Mar 03, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4856 | 24,251 | +0.01(+2.82%) |
Mar 02, 2023 | 0.4700 | 0.4900 | 0.4601 | 0.4723 | 74,760 | -0.00(-0.61%) |
Mar 01, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4752 | 71,173 | -0.01(-2.36%) |
Feb 28, 2023 | 0.4872 | 0.5048 | 0.4800 | 0.4867 | 87,139 | -0.01(-2.66%) |
Feb 27, 2023 | 0.5000 | 0.5189 | 0.4922 | 0.5000 | 92,728 | -0.00(-0.48%) |
Feb 24, 2023 | 0.5000 | 0.5133 | 0.4900 | 0.5024 | 101,457 | +0.00(+0.48%) |
Feb 23, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 74,155 | -0.02(-3.55%) |
Feb 22, 2023 | 0.5790 | 0.5790 | 0.5101 | 0.5184 | 119,344 | -0.00(-0.65%) |
Feb 21, 2023 | 0.5110 | 0.5477 | 0.5011 | 0.5218 | 139,601 | -0.02(-3.14%) |
Feb 17, 2023 | 0.5550 | 0.5749 | 0.5016 | 0.5387 | 202,251 | -0.02(-2.94%) |
Feb 16, 2023 | 0.5312 | 0.5800 | 0.5311 | 0.5550 | 175,275 | +0.02(+4.52%) |
Feb 15, 2023 | 0.5300 | 0.5489 | 0.5010 | 0.5310 | 243,418 | +0.01(+2.59%) |
Feb 14, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5176 | 118,912 | -0.02(-3.59%) |
Feb 13, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5369 | 130,987 | +0.01(+1.34%) |
Feb 10, 2023 | 0.5400 | 0.5400 | 0.5210 | 0.5298 | 231,730 | -0.02(-3.67%) |
Feb 09, 2023 | 0.5900 | 0.6100 | 0.5400 | 0.5500 | 187,489 | -0.05(-8.32%) |
Feb 08, 2023 | 0.5700 | 0.6150 | 0.5660 | 0.5999 | 82,820 | +0.01(+1.71%) |
Feb 07, 2023 | 0.6256 | 0.6598 | 0.5781 | 0.5898 | 219,125 | -0.03(-4.96%) |
Feb 06, 2023 | 0.6218 | 0.6405 | 0.6020 | 0.6206 | 248,431 | +0.01(+1.94%) |
Feb 03, 2023 | 0.6606 | 0.6899 | 0.5901 | 0.6088 | 634,599 | -0.05(-7.76%) |
Feb 02, 2023 | 0.7027 | 0.7198 | 0.6550 | 0.6600 | 570,647 | -0.04(-5.70%) |
Feb 01, 2023 | 0.5600 | 0.7299 | 0.5570 | 0.6999 | 2,507,907 | +0.12(+20.67%) |
Jan 31, 2023 | 0.5698 | 0.6200 | 0.5500 | 0.5800 | 2,194,302 | -0.05(-7.55%) |
Jan 30, 2023 | 0.6000 | 0.8700 | 0.5751 | 0.6274 | 47,062,392 | +0.16(+33.49%) |
Jan 27, 2023 | 0.4700 | 0.4749 | 0.4432 | 0.4700 | 98,959 | +0.02(+4.19%) |
Jan 26, 2023 | 0.4565 | 0.4626 | 0.4500 | 0.4511 | 43,630 | -0.01(-1.18%) |
Jan 25, 2023 | 0.4678 | 0.4751 | 0.4500 | 0.4565 | 120,420 | -0.00(-0.76%) |
Jan 24, 2023 | 0.4400 | 0.5000 | 0.4432 | 0.4600 | 54,020 | +0.00(+0.88%) |
Jan 23, 2023 | 0.4500 | 0.5000 | 0.4432 | 0.4560 | 153,007 | -0.02(-3.33%) |
Jan 20, 2023 | 0.5000 | 0.5200 | 0.4600 | 0.4717 | 55,853 | -0.01(-1.97%) |
Jan 19, 2023 | 0.5166 | 0.5228 | 0.4550 | 0.4812 | 120,161 | -0.01(-2.20%) |
Jan 18, 2023 | 0.5291 | 0.5374 | 0.4900 | 0.4920 | 161,325 | -0.03(-5.38%) |
Jan 17, 2023 | 0.4612 | 0.5200 | 0.4400 | 0.5200 | 171,229 | +0.06(+12.72%) |
Jan 13, 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4613 | 167,602 | +0.01(+2.81%) |
Jan 12, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4487 | 57,666 | +0.02(+4.35%) |
Jan 11, 2023 | 0.4350 | 0.4600 | 0.4235 | 0.4300 | 170,205 | -0.01(-1.19%) |
Jan 10, 2023 | 0.4365 | 0.4654 | 0.4178 | 0.4352 | 101,178 | -0.01(-1.81%) |
Jan 09, 2023 | 0.4900 | 0.5000 | 0.4100 | 0.4432 | 468,053 | -0.04(-7.65%) |
Jan 06, 2023 | 0.3710 | 0.5500 | 0.3710 | 0.4799 | 2,079,337 | +0.13(+39.10%) |
Jan 05, 2023 | 0.3719 | 0.3719 | 0.3319 | 0.3450 | 229,819 | +0.01(+4.55%) |
Jan 04, 2023 | 0.3100 | 0.3380 | 0.2902 | 0.3300 | 231,134 | +0.04(+15.42%) |