Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4810 | 0.5099 | 0.4800 | 0.4972 | 757,931 | +0.00(+0.85%) |
Apr 27, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.4930 | 1,180,553 | -0.01(-1.20%) |
Apr 26, 2023 | 0.5637 | 0.5700 | 0.4901 | 0.4990 | 1,352,216 | -0.05(-8.67%) |
Apr 25, 2023 | 0.5880 | 0.5895 | 0.5400 | 0.5464 | 423,145 | -0.02(-3.85%) |
Apr 24, 2023 | 0.5800 | 0.6100 | 0.5602 | 0.5683 | 732,945 | +0.01(+1.46%) |
Apr 21, 2023 | 0.6000 | 0.6237 | 0.5350 | 0.5601 | 1,095,205 | -0.05(-7.76%) |
Apr 20, 2023 | 0.6700 | 0.6711 | 0.5920 | 0.6072 | 673,843 | -0.01(-1.80%) |
Apr 19, 2023 | 0.6300 | 0.6582 | 0.5700 | 0.6183 | 1,192,827 | +0.01(+2.18%) |
Apr 18, 2023 | 0.5218 | 0.6100 | 0.5210 | 0.6051 | 1,136,175 | +0.09(+18.41%) |
Apr 17, 2023 | 0.5200 | 0.5500 | 0.5099 | 0.5110 | 1,579,606 | +0.01(+2.20%) |
Apr 14, 2023 | 0.6632 | 0.6662 | 0.4912 | 0.5000 | 3,456,960 | -0.15(-23.28%) |
Apr 13, 2023 | 0.6600 | 0.7012 | 0.6254 | 0.6517 | 1,444,230 | +0.02(+3.02%) |
Apr 12, 2023 | 0.6476 | 0.6678 | 0.6300 | 0.6326 | 734,094 | -0.01(-1.00%) |
Apr 11, 2023 | 0.8600 | 0.8600 | 0.6250 | 0.6390 | 4,477,274 | -0.21(-24.83%) |
Apr 10, 2023 | 0.8100 | 0.8700 | 0.7905 | 0.8501 | 1,090,860 | +0.08(+10.40%) |
Apr 06, 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7700 | 521,175 | +0.05(+6.93%) |
Apr 05, 2023 | 0.7800 | 0.8000 | 0.6751 | 0.7201 | 973,266 | -0.06(-7.49%) |
Apr 04, 2023 | 0.7300 | 0.8200 | 0.6805 | 0.7784 | 1,654,420 | +0.05(+7.29%) |
Apr 03, 2023 | 0.7081 | 0.7700 | 0.6900 | 0.7255 | 1,503,413 | +0.06(+9.25%) |
Mar 31, 2023 | 0.5300 | 0.6800 | 0.5200 | 0.6641 | 2,082,213 | +0.14(+27.79%) |
Mar 30, 2023 | 0.5434 | 0.5567 | 0.5135 | 0.5197 | 680,757 | -0.03(-4.64%) |
Mar 29, 2023 | 0.5300 | 0.5695 | 0.5200 | 0.5450 | 680,380 | +0.02(+4.39%) |
Mar 28, 2023 | 0.5281 | 0.5400 | 0.5000 | 0.5221 | 461,407 | +0.01(+1.75%) |
Mar 27, 2023 | 0.5300 | 0.5300 | 0.5016 | 0.5131 | 799,867 | +0.00(+0.61%) |
Mar 24, 2023 | 0.5073 | 0.5399 | 0.5020 | 0.5100 | 610,903 | +0.00(+0.53%) |
Mar 23, 2023 | 0.5300 | 0.5371 | 0.5020 | 0.5073 | 595,651 | -0.02(-4.14%) |
Mar 22, 2023 | 0.5700 | 0.5800 | 0.5229 | 0.5292 | 692,495 | -0.02(-3.78%) |
Mar 21, 2023 | 0.5096 | 0.5700 | 0.5000 | 0.5500 | 1,195,790 | +0.06(+11.45%) |
Mar 20, 2023 | 0.5300 | 0.5300 | 0.4910 | 0.4935 | 593,946 | -0.02(-4.29%) |
Mar 17, 2023 | 0.5200 | 0.5250 | 0.4955 | 0.5156 | 724,339 | +0.00(+0.90%) |
Mar 16, 2023 | 0.5500 | 0.5580 | 0.5100 | 0.5110 | 1,159,150 | -0.04(-7.09%) |
Mar 15, 2023 | 0.5950 | 0.6000 | 0.5500 | 0.5500 | 729,472 | -0.04(-6.78%) |
Mar 14, 2023 | 0.6200 | 0.6300 | 0.5900 | 0.5900 | 551,555 | -0.02(-2.48%) |
Mar 13, 2023 | 0.6110 | 0.6400 | 0.6000 | 0.6050 | 801,968 | -0.02(-2.83%) |
Mar 10, 2023 | 0.6913 | 0.7000 | 0.6200 | 0.6226 | 853,228 | -0.06(-8.44%) |
Mar 09, 2023 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 558,998 | -0.02(-3.01%) |
Mar 08, 2023 | 0.7500 | 0.7500 | 0.6930 | 0.7011 | 506,030 | -0.04(-4.81%) |
Mar 07, 2023 | 0.7700 | 0.7800 | 0.7216 | 0.7365 | 733,497 | -0.06(-7.03%) |
Mar 06, 2023 | 0.8300 | 0.8300 | 0.7900 | 0.7922 | 849,970 | +0.00(+0.39%) |
Mar 03, 2023 | 0.7100 | 0.7942 | 0.7000 | 0.7891 | 1,188,556 | +0.09(+12.73%) |
Mar 02, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 526,856 | +0.03(+4.48%) |
Mar 01, 2023 | 0.7000 | 0.7050 | 0.6638 | 0.6700 | 1,000,678 | -0.02(-3.60%) |
Feb 28, 2023 | 0.7000 | 0.7010 | 0.6800 | 0.6950 | 830,848 | -0.01(-0.71%) |
Feb 27, 2023 | 0.7875 | 0.7900 | 0.6800 | 0.7000 | 2,049,640 | -0.06(-8.08%) |
Feb 24, 2023 | 0.7884 | 0.7900 | 0.7500 | 0.7615 | 830,632 | -0.05(-6.43%) |
Feb 23, 2023 | 0.8700 | 0.8793 | 0.7401 | 0.8138 | 1,982,738 | -0.04(-5.21%) |
Feb 22, 2023 | 0.8920 | 0.9050 | 0.8316 | 0.8585 | 1,306,731 | -0.05(-5.19%) |
Feb 21, 2023 | 0.9477 | 0.9540 | 0.9000 | 0.9055 | 908,351 | -0.04(-3.74%) |
Feb 17, 2023 | 0.9271 | 0.9500 | 0.9007 | 0.9407 | 925,038 | +0.04(+4.52%) |
Feb 16, 2023 | 0.9300 | 0.9300 | 0.8917 | 0.9000 | 1,424,093 | +0.01(+1.12%) |
Feb 15, 2023 | 0.9200 | 0.9200 | 0.8801 | 0.8900 | 1,481,358 | +0.02(+2.01%) |
Feb 14, 2023 | 0.9600 | 0.9790 | 0.8710 | 0.8725 | 3,091,907 | -0.13(-12.58%) |
Feb 13, 2023 | 1.150 | 1.150 | 0.9721 | 0.9980 | 3,557,975 | -0.13(-11.68%) |
Feb 10, 2023 | 1.090 | 1.150 | 1.032 | 1.130 | 2,081,580 | +0.04(+3.67%) |
Feb 09, 2023 | 1.180 | 1.200 | 1.060 | 1.090 | 3,979,677 | -0.08(-6.84%) |
Feb 08, 2023 | 1.250 | 1.310 | 1.110 | 1.170 | 4,441,366 | -0.08(-6.40%) |
Feb 07, 2023 | 1.300 | 1.330 | 1.160 | 1.250 | 4,904,908 | -0.11(-8.09%) |
Feb 06, 2023 | 1.800 | 1.850 | 1.287 | 1.360 | 17,515,574 | -0.22(-13.92%) |
Feb 03, 2023 | 1.220 | 1.600 | 1.180 | 1.580 | 11,406,188 | +0.36(+29.51%) |
Feb 02, 2023 | 1.200 | 1.260 | 1.180 | 1.220 | 2,259,334 | +0.00(+0.00%) |