Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 0.4166 | 0.4283 | 0.3701 | 0.3913 | 136,523 | -0.03(-6.10%) |
May 05, 2023 | 0.4620 | 0.4620 | 0.4050 | 0.4167 | 71,224 | +0.01(+2.89%) |
May 04, 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 142,541 | -0.00(-0.47%) |
May 03, 2023 | 0.4410 | 0.4410 | 0.4069 | 0.4069 | 118,721 | -0.01(-3.12%) |
May 02, 2023 | 0.4000 | 0.4310 | 0.4000 | 0.4200 | 78,532 | +0.01(+1.94%) |
May 01, 2023 | 0.4200 | 0.4900 | 0.4100 | 0.4120 | 232,108 | -0.03(-7.52%) |
Apr 28, 2023 | 0.4300 | 0.4558 | 0.4120 | 0.4455 | 86,986 | +0.03(+6.07%) |
Apr 27, 2023 | 0.4200 | 0.4999 | 0.4169 | 0.4200 | 219,396 | -0.02(-4.55%) |
Apr 26, 2023 | 0.5177 | 0.5275 | 0.4290 | 0.4400 | 215,293 | -0.07(-13.88%) |
Apr 25, 2023 | 0.5100 | 0.5460 | 0.5050 | 0.5109 | 68,692 | -0.01(-1.71%) |
Apr 24, 2023 | 0.5165 | 0.5230 | 0.5000 | 0.5198 | 87,952 | +0.01(+1.92%) |
Apr 21, 2023 | 0.5200 | 0.5299 | 0.5100 | 0.5100 | 68,670 | -0.01(-1.92%) |
Apr 20, 2023 | 0.5380 | 0.5612 | 0.5145 | 0.5200 | 190,617 | -0.02(-3.70%) |
Apr 19, 2023 | 0.5400 | 0.5510 | 0.5030 | 0.5400 | 126,957 | -0.01(-1.82%) |
Apr 18, 2023 | 0.5578 | 0.5670 | 0.5350 | 0.5500 | 171,522 | +0.00(+0.00%) |
Apr 17, 2023 | 0.5400 | 0.5552 | 0.5300 | 0.5500 | 143,471 | +0.01(+2.73%) |
Apr 14, 2023 | 0.5740 | 0.5740 | 0.5200 | 0.5354 | 289,114 | -0.03(-4.99%) |
Apr 13, 2023 | 0.6070 | 0.6070 | 0.5550 | 0.5635 | 300,960 | -0.01(-1.74%) |
Apr 12, 2023 | 0.5600 | 0.6070 | 0.5600 | 0.5735 | 435,248 | +0.01(+1.27%) |
Apr 11, 2023 | 0.6119 | 0.6119 | 0.5600 | 0.5663 | 1,013,784 | -0.01(-2.29%) |
Apr 10, 2023 | 0.6000 | 0.6960 | 0.5600 | 0.5796 | 2,053,494 | +0.09(+17.85%) |
Apr 06, 2023 | 0.4770 | 0.5200 | 0.4751 | 0.4918 | 63,839 | -0.01(-2.71%) |
Apr 05, 2023 | 0.5225 | 0.5454 | 0.5000 | 0.5055 | 62,570 | +0.01(+1.10%) |
Apr 04, 2023 | 0.5102 | 0.5451 | 0.4793 | 0.5000 | 205,713 | +0.00(+0.81%) |
Apr 03, 2023 | 0.4397 | 0.5238 | 0.4390 | 0.4960 | 150,742 | +0.05(+12.34%) |
Mar 31, 2023 | 0.4500 | 0.4700 | 0.4335 | 0.4415 | 102,806 | -0.03(-7.21%) |
Mar 30, 2023 | 0.4875 | 0.4875 | 0.4500 | 0.4758 | 120,252 | -0.02(-3.27%) |
Mar 29, 2023 | 0.5269 | 0.5269 | 0.4800 | 0.4919 | 179,162 | -0.03(-4.89%) |
Mar 28, 2023 | 0.5275 | 0.5275 | 0.4952 | 0.5172 | 39,036 | -0.00(-0.54%) |
Mar 27, 2023 | 0.5100 | 0.5270 | 0.4930 | 0.5200 | 145,392 | +0.02(+4.00%) |
Mar 24, 2023 | 0.4990 | 0.5400 | 0.4800 | 0.5000 | 150,948 | +0.01(+2.04%) |
Mar 23, 2023 | 0.4700 | 0.5210 | 0.4500 | 0.4900 | 81,602 | +0.01(+2.34%) |
Mar 22, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4788 | 61,689 | -0.00(-0.25%) |
Mar 21, 2023 | 0.4761 | 0.5120 | 0.4681 | 0.4800 | 75,851 | +0.01(+2.02%) |
Mar 20, 2023 | 0.4916 | 0.5160 | 0.4566 | 0.4705 | 250,997 | +0.01(+2.28%) |
Mar 17, 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 125,047 | +0.01(+2.22%) |
Mar 16, 2023 | 0.4250 | 0.4620 | 0.4200 | 0.4500 | 169,337 | +0.02(+4.65%) |
Mar 15, 2023 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 241,590 | -0.06(-12.24%) |
Mar 14, 2023 | 0.5500 | 0.5525 | 0.3840 | 0.4900 | 1,056,316 | -0.05(-9.26%) |
Mar 13, 2023 | 0.6126 | 0.6260 | 0.5151 | 0.5400 | 719,630 | -0.06(-10.57%) |
Mar 10, 2023 | 0.6500 | 0.6501 | 0.5753 | 0.6038 | 561,157 | +0.03(+4.66%) |
Mar 09, 2023 | 0.5765 | 0.9607 | 0.5500 | 0.5769 | 985,216 | -0.00(-0.53%) |
Mar 08, 2023 | 0.7000 | 0.9752 | 0.5250 | 0.5800 | 6,609,948 | -0.08(-11.99%) |
Mar 07, 2023 | 0.5400 | 0.6597 | 0.5230 | 0.6590 | 3,380,793 | +0.13(+23.50%) |
Mar 06, 2023 | 0.4200 | 0.5470 | 0.4078 | 0.5336 | 2,763,617 | +0.17(+48.26%) |
Mar 03, 2023 | 0.3200 | 0.3599 | 0.3200 | 0.3599 | 17,457 | +0.00(+0.00%) |
Mar 02, 2023 | 0.3520 | 0.3599 | 0.3230 | 0.3599 | 13,331 | +0.06(+19.97%) |