Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4286 | 0.4362 | 0.4205 | 0.4270 | 207,399 | -0.01(-1.25%) |
Apr 27, 2023 | 0.4230 | 0.4399 | 0.4226 | 0.4324 | 138,542 | +0.01(+2.32%) |
Apr 26, 2023 | 0.4171 | 0.4340 | 0.4142 | 0.4226 | 490,055 | +0.00(+1.08%) |
Apr 25, 2023 | 0.4325 | 0.4400 | 0.4105 | 0.4181 | 524,463 | -0.01(-2.84%) |
Apr 24, 2023 | 0.4462 | 0.4499 | 0.4300 | 0.4303 | 446,537 | -0.01(-3.17%) |
Apr 21, 2023 | 0.4410 | 0.4600 | 0.4410 | 0.4444 | 430,254 | +0.00(+0.77%) |
Apr 20, 2023 | 0.4500 | 0.4570 | 0.4300 | 0.4410 | 518,166 | +0.00(+0.23%) |
Apr 19, 2023 | 0.4600 | 0.4699 | 0.4285 | 0.4400 | 841,422 | -0.03(-5.76%) |
Apr 18, 2023 | 0.4760 | 0.4900 | 0.4510 | 0.4669 | 759,198 | -0.01(-2.73%) |
Apr 17, 2023 | 0.4425 | 0.4949 | 0.4400 | 0.4800 | 2,035,016 | +0.04(+9.09%) |
Apr 14, 2023 | 0.4117 | 0.4400 | 0.4117 | 0.4400 | 401,129 | +0.03(+6.87%) |
Apr 13, 2023 | 0.4100 | 0.4190 | 0.4100 | 0.4117 | 527,660 | -0.01(-1.25%) |
Apr 12, 2023 | 0.4050 | 0.4200 | 0.4050 | 0.4169 | 806,266 | +0.01(+1.71%) |
Apr 11, 2023 | 0.4200 | 0.4200 | 0.4003 | 0.4099 | 295,164 | +0.00(+1.13%) |
Apr 10, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4053 | 253,324 | +0.00(+0.32%) |
Apr 06, 2023 | 0.4043 | 0.4105 | 0.4000 | 0.4040 | 705,214 | -0.00(-0.07%) |
Apr 05, 2023 | 0.4010 | 0.4090 | 0.4010 | 0.4043 | 474,000 | -0.00(-0.79%) |
Apr 04, 2023 | 0.4152 | 0.4152 | 0.4000 | 0.4075 | 312,977 | -0.01(-1.93%) |
Apr 03, 2023 | 0.4050 | 0.4189 | 0.4050 | 0.4155 | 299,494 | +0.01(+1.74%) |
Mar 31, 2023 | 0.4071 | 0.4190 | 0.3950 | 0.4084 | 534,728 | +0.00(+0.10%) |
Mar 30, 2023 | 0.4001 | 0.4150 | 0.3960 | 0.4080 | 363,095 | +0.00(+1.07%) |
Mar 29, 2023 | 0.4000 | 0.4190 | 0.3914 | 0.4037 | 638,306 | +0.01(+2.20%) |
Mar 28, 2023 | 0.3960 | 0.4000 | 0.3900 | 0.3950 | 205,315 | -0.01(-1.25%) |
Mar 27, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 339,817 | +0.01(+1.39%) |
Mar 24, 2023 | 0.4000 | 0.4057 | 0.3900 | 0.3945 | 686,399 | -0.01(-1.38%) |
Mar 23, 2023 | 0.4001 | 0.4082 | 0.3950 | 0.4000 | 654,837 | -0.00(-0.02%) |
Mar 22, 2023 | 0.3928 | 0.4149 | 0.3928 | 0.4001 | 434,913 | +0.00(+0.02%) |
Mar 21, 2023 | 0.3985 | 0.4169 | 0.3803 | 0.4000 | 1,059,077 | -0.01(-2.18%) |
Mar 20, 2023 | 0.4100 | 0.4190 | 0.3921 | 0.4089 | 860,641 | +0.00(+1.21%) |
Mar 17, 2023 | 0.4047 | 0.4047 | 0.3918 | 0.4040 | 634,255 | +0.00(+0.65%) |
Mar 16, 2023 | 0.4102 | 0.4200 | 0.3673 | 0.4014 | 3,400,817 | -0.02(-4.36%) |
Mar 15, 2023 | 0.4490 | 0.4490 | 0.4100 | 0.4197 | 2,303,717 | -0.03(-6.73%) |
Mar 14, 2023 | 0.4850 | 0.4850 | 0.4170 | 0.4500 | 1,244,220 | +0.00(+0.02%) |
Mar 13, 2023 | 0.4245 | 0.4600 | 0.4120 | 0.4499 | 1,212,403 | +0.03(+5.98%) |
Mar 10, 2023 | 0.4447 | 0.4490 | 0.4120 | 0.4245 | 873,627 | -0.02(-3.96%) |
Mar 09, 2023 | 0.4410 | 0.4599 | 0.4400 | 0.4420 | 359,818 | -0.01(-1.71%) |
Mar 08, 2023 | 0.4470 | 0.4562 | 0.4430 | 0.4497 | 217,993 | -0.00(-0.07%) |
Mar 07, 2023 | 0.4587 | 0.4587 | 0.4466 | 0.4500 | 114,947 | -0.01(-1.47%) |
Mar 06, 2023 | 0.4520 | 0.4600 | 0.4433 | 0.4567 | 385,936 | +0.00(+0.84%) |
Mar 03, 2023 | 0.4500 | 0.4569 | 0.4500 | 0.4529 | 543,831 | -0.00(-0.90%) |
Mar 02, 2023 | 0.4598 | 0.4599 | 0.4500 | 0.4570 | 201,555 | +0.00(+0.40%) |
Mar 01, 2023 | 0.4531 | 0.4769 | 0.4500 | 0.4552 | 509,204 | +0.00(+0.26%) |
Feb 28, 2023 | 0.4642 | 0.4677 | 0.4500 | 0.4540 | 983,658 | -0.01(-1.73%) |
Feb 27, 2023 | 0.4623 | 0.4686 | 0.4560 | 0.4620 | 441,903 | +0.00(+0.43%) |
Feb 24, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 296,902 | -0.00(-0.24%) |
Feb 23, 2023 | 0.4536 | 0.4640 | 0.4501 | 0.4611 | 511,612 | +0.00(+0.24%) |
Feb 22, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 1,085,963 | -0.01(-1.29%) |
Feb 21, 2023 | 0.4740 | 0.4875 | 0.4600 | 0.4660 | 853,377 | -0.01(-1.96%) |
Feb 17, 2023 | 0.4812 | 0.4812 | 0.4700 | 0.4753 | 201,219 | +0.00(+0.17%) |
Feb 16, 2023 | 0.4898 | 0.4899 | 0.4700 | 0.4745 | 533,509 | -0.02(-3.12%) |
Feb 15, 2023 | 0.4800 | 0.4900 | 0.4610 | 0.4898 | 724,983 | +0.01(+2.70%) |
Feb 14, 2023 | 0.4801 | 0.4900 | 0.4730 | 0.4769 | 367,317 | -0.01(-2.67%) |
Feb 13, 2023 | 0.4800 | 0.4933 | 0.4763 | 0.4900 | 676,358 | +0.01(+2.06%) |
Feb 10, 2023 | 0.4800 | 0.4930 | 0.4800 | 0.4801 | 370,985 | -0.01(-1.13%) |
Feb 09, 2023 | 0.4650 | 0.5000 | 0.4650 | 0.4856 | 880,353 | +0.02(+3.85%) |
Feb 08, 2023 | 0.4570 | 0.4795 | 0.4531 | 0.4676 | 543,754 | +0.00(+0.99%) |
Feb 07, 2023 | 0.4506 | 0.4640 | 0.4500 | 0.4630 | 502,539 | +0.01(+2.66%) |
Feb 06, 2023 | 0.4650 | 0.4880 | 0.4510 | 0.4510 | 446,512 | -0.01(-2.80%) |
Feb 03, 2023 | 0.4650 | 0.4773 | 0.4551 | 0.4640 | 341,433 | -0.01(-1.28%) |
Feb 02, 2023 | 0.4890 | 0.4980 | 0.4600 | 0.4700 | 1,032,323 | -0.01(-2.08%) |