Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 0.3885 | 0.4020 | 0.3550 | 0.3623 | 482,074 | -0.03(-7.10%) |
May 05, 2023 | 0.4200 | 0.4200 | 0.3720 | 0.3900 | 530,129 | -0.01(-2.13%) |
May 04, 2023 | 0.3800 | 0.4400 | 0.3611 | 0.3985 | 791,060 | +0.02(+4.21%) |
May 03, 2023 | 0.3531 | 0.3950 | 0.3310 | 0.3824 | 1,219,644 | +0.04(+10.30%) |
May 02, 2023 | 0.3585 | 0.3700 | 0.3310 | 0.3467 | 1,033,413 | -0.03(-7.96%) |
May 01, 2023 | 0.4390 | 0.4400 | 0.3512 | 0.3767 | 2,827,407 | -0.08(-18.02%) |
Apr 28, 2023 | 0.4175 | 0.4600 | 0.3611 | 0.4595 | 4,417,976 | -0.01(-3.08%) |
Apr 27, 2023 | 0.4700 | 0.5350 | 0.4300 | 0.4741 | 5,723,849 | +0.02(+4.27%) |
Apr 26, 2023 | 0.7200 | 0.8100 | 0.4060 | 0.4547 | 21,531,892 | -0.20(-30.05%) |
Apr 25, 2023 | 0.6000 | 0.7210 | 0.5100 | 0.6500 | 17,101,426 | +0.04(+6.56%) |
Apr 24, 2023 | 0.5542 | 0.6100 | 0.4818 | 0.6100 | 10,021,564 | +0.09(+17.31%) |
Apr 21, 2023 | 0.4700 | 0.5900 | 0.4500 | 0.5200 | 13,901,684 | +0.00(+0.00%) |
Apr 20, 2023 | 0.5364 | 0.6000 | 0.4412 | 0.5200 | 55,625,960 | +0.16(+44.65%) |
Apr 19, 2023 | 0.3263 | 0.3849 | 0.2840 | 0.3595 | 21,974,842 | +0.10(+40.98%) |
Apr 18, 2023 | 0.2789 | 0.2789 | 0.2439 | 0.2550 | 229,488 | -0.01(-1.92%) |
Apr 17, 2023 | 0.2500 | 0.2600 | 0.2405 | 0.2600 | 277,238 | +0.01(+2.85%) |
Apr 14, 2023 | 0.2600 | 0.2699 | 0.2500 | 0.2528 | 227,616 | -0.02(-5.99%) |
Apr 13, 2023 | 0.2720 | 0.2720 | 0.2500 | 0.2689 | 202,794 | +0.02(+6.50%) |
Apr 12, 2023 | 0.2700 | 0.2797 | 0.2525 | 0.2525 | 100,487 | -0.02(-6.27%) |
Apr 11, 2023 | 0.2800 | 0.2800 | 0.2552 | 0.2694 | 408,274 | +0.00(+0.79%) |
Apr 10, 2023 | 0.2682 | 0.2700 | 0.2600 | 0.2673 | 444,827 | +0.02(+6.75%) |
Apr 06, 2023 | 0.2789 | 0.2789 | 0.2303 | 0.2504 | 302,839 | -0.02(-7.26%) |
Apr 05, 2023 | 0.2800 | 0.2800 | 0.2530 | 0.2700 | 158,115 | -0.00(-0.55%) |
Apr 04, 2023 | 0.2800 | 0.2901 | 0.2610 | 0.2715 | 201,068 | -0.02(-5.89%) |
Apr 03, 2023 | 0.2814 | 0.3099 | 0.2814 | 0.2885 | 305,777 | +0.00(+1.23%) |
Mar 31, 2023 | 0.2900 | 0.2918 | 0.2690 | 0.2850 | 303,147 | +0.00(+1.79%) |
Mar 30, 2023 | 0.3000 | 0.3042 | 0.2718 | 0.2800 | 241,481 | +0.00(+0.00%) |
Mar 29, 2023 | 0.2775 | 0.2947 | 0.2551 | 0.2800 | 407,071 | +0.01(+3.21%) |
Mar 28, 2023 | 0.2800 | 0.2910 | 0.2600 | 0.2713 | 222,835 | -0.01(-2.83%) |
Mar 27, 2023 | 0.2900 | 0.3047 | 0.2776 | 0.2792 | 154,437 | -0.01(-3.99%) |
Mar 24, 2023 | 0.3200 | 0.3201 | 0.2800 | 0.2908 | 308,664 | -0.02(-7.09%) |
Mar 23, 2023 | 0.2700 | 0.3131 | 0.2700 | 0.3130 | 453,446 | +0.04(+15.88%) |
Mar 22, 2023 | 0.2731 | 0.2791 | 0.2599 | 0.2701 | 223,516 | +0.01(+3.88%) |
Mar 21, 2023 | 0.2700 | 0.2896 | 0.2500 | 0.2600 | 734,469 | -0.02(-7.14%) |
Mar 20, 2023 | 0.3300 | 0.3370 | 0.2800 | 0.2800 | 497,202 | +0.02(+7.69%) |
Mar 17, 2023 | 0.4400 | 0.4400 | 0.2600 | 0.2600 | 1,257,126 | -0.15(-36.59%) |
Mar 16, 2023 | 0.4100 | 0.4400 | 0.3600 | 0.4100 | 237,740 | +0.01(+3.74%) |
Mar 15, 2023 | 0.4200 | 0.4249 | 0.3900 | 0.3952 | 142,203 | -0.02(-5.57%) |
Mar 14, 2023 | 0.4366 | 0.4366 | 0.4020 | 0.4185 | 128,232 | +0.01(+2.47%) |
Mar 13, 2023 | 0.4600 | 0.4650 | 0.4021 | 0.4084 | 388,099 | -0.06(-12.17%) |
Mar 10, 2023 | 0.4919 | 0.5167 | 0.4521 | 0.4650 | 374,000 | -0.03(-6.72%) |
Mar 09, 2023 | 0.5600 | 0.5600 | 0.4752 | 0.4985 | 296,696 | -0.03(-5.94%) |
Mar 08, 2023 | 0.5700 | 0.5800 | 0.5138 | 0.5300 | 219,691 | -0.03(-6.19%) |
Mar 07, 2023 | 0.5200 | 0.5650 | 0.5000 | 0.5650 | 558,566 | +0.04(+8.03%) |
Mar 06, 2023 | 0.4699 | 0.5230 | 0.4450 | 0.5230 | 821,880 | +0.07(+14.69%) |
Mar 03, 2023 | 0.4525 | 0.4700 | 0.4300 | 0.4560 | 198,440 | +0.00(+0.84%) |
Mar 02, 2023 | 0.4799 | 0.4800 | 0.4400 | 0.4522 | 305,017 | -0.01(-1.14%) |