Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 0.1981 | 0.1999 | 0.1757 | 0.1780 | 711,001 | -0.01(-5.82%) |
May 05, 2023 | 0.1855 | 0.2200 | 0.1753 | 0.1890 | 1,456,548 | +0.00(+2.16%) |
May 04, 2023 | 0.2200 | 0.2200 | 0.1796 | 0.1850 | 541,050 | -0.03(-13.95%) |
May 03, 2023 | 0.2375 | 0.2375 | 0.2137 | 0.2150 | 300,078 | -0.01(-4.44%) |
May 02, 2023 | 0.3252 | 0.3350 | 0.2137 | 0.2250 | 613,267 | -0.10(-30.92%) |
May 01, 2023 | 0.3591 | 0.3591 | 0.3200 | 0.3257 | 287,597 | -0.02(-6.97%) |
Apr 28, 2023 | 0.3376 | 0.3525 | 0.3376 | 0.3501 | 14,876 | +0.01(+2.55%) |
Apr 27, 2023 | 0.3385 | 0.3531 | 0.3275 | 0.3414 | 125,939 | +0.02(+5.05%) |
Apr 26, 2023 | 0.3301 | 0.3399 | 0.3179 | 0.3250 | 31,607 | -0.01(-2.99%) |
Apr 25, 2023 | 0.3409 | 0.3510 | 0.3305 | 0.3350 | 177,736 | +0.01(+1.52%) |
Apr 24, 2023 | 0.3336 | 0.3461 | 0.3300 | 0.3300 | 79,086 | -0.02(-5.74%) |
Apr 21, 2023 | 0.3552 | 0.3552 | 0.3301 | 0.3501 | 52,906 | +0.01(+2.91%) |
Apr 20, 2023 | 0.3500 | 0.3550 | 0.3321 | 0.3402 | 28,864 | -0.01(-2.80%) |
Apr 19, 2023 | 0.3800 | 0.3849 | 0.3330 | 0.3500 | 245,578 | -0.03(-6.67%) |
Apr 18, 2023 | 0.3700 | 0.3880 | 0.3433 | 0.3750 | 89,493 | -0.00(-1.26%) |
Apr 17, 2023 | 0.3200 | 0.4253 | 0.3200 | 0.3798 | 270,927 | +0.06(+17.77%) |
Apr 14, 2023 | 0.3400 | 0.3450 | 0.3111 | 0.3225 | 548,751 | -0.02(-5.15%) |
Apr 13, 2023 | 0.4100 | 0.4100 | 0.3101 | 0.3400 | 1,144,958 | -0.08(-18.85%) |
Apr 12, 2023 | 0.4806 | 0.5100 | 0.3600 | 0.4190 | 1,646,592 | -0.10(-19.42%) |
Apr 11, 2023 | 0.4900 | 0.5400 | 0.4801 | 0.5200 | 144,028 | +0.04(+8.33%) |
Apr 10, 2023 | 0.5200 | 0.5250 | 0.4800 | 0.4800 | 209,871 | -0.02(-4.00%) |
Apr 06, 2023 | 0.4103 | 0.5799 | 0.4103 | 0.5000 | 661,794 | +0.09(+21.95%) |
Apr 05, 2023 | 0.4433 | 0.4800 | 0.4100 | 0.4100 | 82,343 | -0.05(-10.28%) |
Apr 04, 2023 | 0.4900 | 0.5800 | 0.4512 | 0.4570 | 291,478 | -0.02(-4.79%) |
Apr 03, 2023 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 56,270 | -0.03(-5.81%) |
Mar 31, 2023 | 0.5153 | 0.5198 | 0.4821 | 0.5096 | 113,211 | -0.01(-1.11%) |
Mar 30, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5153 | 50,374 | +0.02(+3.06%) |
Mar 29, 2023 | 0.4890 | 0.5020 | 0.4231 | 0.5000 | 101,992 | +0.01(+2.29%) |
Mar 28, 2023 | 0.4888 | 0.5099 | 0.4888 | 0.4888 | 56,972 | +0.00(+0.00%) |
Mar 27, 2023 | 0.4487 | 0.4950 | 0.4300 | 0.4888 | 70,759 | +0.02(+4.02%) |
Mar 24, 2023 | 0.4699 | 0.4799 | 0.4400 | 0.4699 | 52,955 | +0.02(+3.96%) |
Mar 23, 2023 | 0.4300 | 0.4779 | 0.4200 | 0.4520 | 106,018 | +0.03(+7.62%) |
Mar 22, 2023 | 0.4700 | 0.4980 | 0.4200 | 0.4200 | 332,570 | -0.07(-13.40%) |
Mar 21, 2023 | 0.5078 | 0.5078 | 0.4611 | 0.4850 | 92,629 | +0.03(+5.90%) |
Mar 20, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4580 | 107,699 | +0.02(+4.09%) |
Mar 17, 2023 | 0.5300 | 0.5400 | 0.4400 | 0.4400 | 333,147 | -0.10(-18.68%) |
Mar 16, 2023 | 0.5650 | 0.5650 | 0.5350 | 0.5411 | 228,055 | -0.02(-3.91%) |
Mar 15, 2023 | 0.6600 | 0.6601 | 0.5414 | 0.5631 | 139,868 | -0.10(-14.68%) |
Mar 14, 2023 | 0.5700 | 0.7000 | 0.5700 | 0.6600 | 492,122 | +0.12(+21.21%) |
Mar 13, 2023 | 0.5600 | 0.5903 | 0.5208 | 0.5445 | 108,965 | -0.05(-8.78%) |
Mar 10, 2023 | 0.6900 | 0.6980 | 0.5822 | 0.5969 | 80,733 | -0.06(-9.56%) |
Mar 09, 2023 | 0.6700 | 0.6960 | 0.6600 | 0.6600 | 24,863 | -0.02(-2.94%) |
Mar 08, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 15,980 | -0.01(-1.35%) |
Mar 07, 2023 | 0.6711 | 0.6901 | 0.6504 | 0.6893 | 65,579 | -0.00(-0.16%) |
Mar 06, 2023 | 0.7210 | 0.7273 | 0.6826 | 0.6904 | 29,463 | -0.04(-5.42%) |
Mar 03, 2023 | 0.7200 | 0.7499 | 0.7200 | 0.7300 | 8,974 | +0.01(+1.39%) |
Mar 02, 2023 | 0.7500 | 0.7522 | 0.7084 | 0.7200 | 72,039 | -0.05(-6.49%) |