Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.1502 | 0.1840 | 0.1502 | 0.1800 | 1,200,022 | +0.03(+19.21%) |
Apr 27, 2023 | 0.1600 | 0.1575 | 0.1500 | 0.1510 | 183,852 | -0.00(-0.72%) |
Apr 26, 2023 | 0.1600 | 0.1650 | 0.1476 | 0.1521 | 1,095,051 | -0.01(-7.43%) |
Apr 25, 2023 | 0.1641 | 0.1730 | 0.1630 | 0.1643 | 211,849 | -0.00(-1.91%) |
Apr 24, 2023 | 0.1649 | 0.1725 | 0.1600 | 0.1675 | 317,385 | +0.00(+1.52%) |
Apr 21, 2023 | 0.1601 | 0.1760 | 0.1601 | 0.1650 | 136,531 | +0.00(+0.24%) |
Apr 20, 2023 | 0.1660 | 0.1790 | 0.1575 | 0.1646 | 412,257 | -0.01(-3.74%) |
Apr 19, 2023 | 0.1750 | 0.1848 | 0.1600 | 0.1710 | 834,004 | -0.00(-1.72%) |
Apr 18, 2023 | 0.1660 | 0.1890 | 0.1612 | 0.1740 | 1,003,629 | +0.01(+6.75%) |
Apr 17, 2023 | 0.1620 | 0.1840 | 0.1550 | 0.1630 | 1,636,758 | +0.00(+3.10%) |
Apr 14, 2023 | 0.1570 | 0.1637 | 0.1500 | 0.1581 | 1,588,611 | +0.01(+4.63%) |
Apr 13, 2023 | 0.1471 | 0.1600 | 0.1421 | 0.1511 | 744,172 | +0.01(+6.41%) |
Apr 12, 2023 | 0.1521 | 0.1650 | 0.1411 | 0.1420 | 1,266,173 | -0.01(-8.56%) |
Apr 11, 2023 | 0.1550 | 0.1700 | 0.1550 | 0.1553 | 911,461 | -0.00(-0.06%) |
Apr 10, 2023 | 0.1477 | 0.1600 | 0.1450 | 0.1554 | 595,751 | +0.01(+4.93%) |
Apr 06, 2023 | 0.1211 | 0.1570 | 0.1190 | 0.1481 | 2,097,727 | +0.01(+8.02%) |
Apr 05, 2023 | 0.1404 | 0.1451 | 0.1350 | 0.1371 | 939,189 | -0.01(-6.03%) |
Apr 04, 2023 | 0.1500 | 0.1511 | 0.1400 | 0.1459 | 1,002,016 | -0.00(-0.34%) |
Apr 03, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1464 | 1,702,348 | -0.01(-8.50%) |
Mar 31, 2023 | 0.1700 | 0.1800 | 0.1452 | 0.1600 | 2,964,836 | -0.02(-11.11%) |
Mar 30, 2023 | 0.1900 | 0.1995 | 0.1770 | 0.1800 | 1,135,774 | -0.01(-5.26%) |
Mar 29, 2023 | 0.1867 | 0.1962 | 0.1826 | 0.1900 | 353,492 | -0.00(-1.30%) |
Mar 28, 2023 | 0.1935 | 0.2040 | 0.1801 | 0.1925 | 938,352 | +0.01(+5.19%) |
Mar 27, 2023 | 0.2000 | 0.2000 | 0.1830 | 0.1830 | 569,009 | -0.02(-8.50%) |
Mar 24, 2023 | 0.1800 | 0.2042 | 0.1800 | 0.2000 | 1,005,646 | +0.01(+4.17%) |
Mar 23, 2023 | 0.1960 | 0.2155 | 0.1752 | 0.1920 | 3,374,135 | -0.01(-4.00%) |
Mar 22, 2023 | 0.2030 | 0.2100 | 0.1950 | 0.2000 | 340,919 | -0.00(-1.04%) |
Mar 21, 2023 | 0.1911 | 0.2190 | 0.1876 | 0.2021 | 913,347 | +0.01(+5.81%) |
Mar 20, 2023 | 0.1900 | 0.1992 | 0.1850 | 0.1910 | 286,820 | +0.01(+3.24%) |
Mar 17, 2023 | 0.2000 | 0.2000 | 0.1840 | 0.1850 | 393,482 | -0.01(-6.57%) |
Mar 16, 2023 | 0.1887 | 0.1980 | 0.1820 | 0.1980 | 423,816 | +0.02(+8.73%) |
Mar 15, 2023 | 0.2023 | 0.2023 | 0.1800 | 0.1821 | 434,403 | -0.01(-4.16%) |
Mar 14, 2023 | 0.1900 | 0.1998 | 0.1800 | 0.1900 | 829,014 | +0.00(+0.74%) |
Mar 13, 2023 | 0.1851 | 0.1950 | 0.1750 | 0.1886 | 802,310 | -0.01(-3.33%) |
Mar 10, 2023 | 0.2030 | 0.2030 | 0.1732 | 0.1951 | 2,817,143 | -0.01(-5.38%) |
Mar 09, 2023 | 0.2124 | 0.2198 | 0.2017 | 0.2062 | 674,664 | -0.01(-2.92%) |
Mar 08, 2023 | 0.2221 | 0.2299 | 0.2102 | 0.2124 | 851,046 | -0.01(-3.93%) |
Mar 07, 2023 | 0.2322 | 0.2369 | 0.2200 | 0.2211 | 758,358 | -0.01(-5.83%) |
Mar 06, 2023 | 0.2319 | 0.2366 | 0.2200 | 0.2348 | 1,301,115 | -0.00(-0.55%) |
Mar 03, 2023 | 0.2500 | 0.2500 | 0.2316 | 0.2361 | 1,134,651 | -0.00(-1.58%) |
Mar 02, 2023 | 0.2257 | 0.2499 | 0.2090 | 0.2399 | 2,192,569 | +0.01(+4.30%) |
Mar 01, 2023 | 0.2200 | 0.2530 | 0.2182 | 0.2300 | 1,551,169 | +0.02(+7.48%) |
Feb 28, 2023 | 0.2409 | 0.2500 | 0.2121 | 0.2140 | 2,122,483 | -0.03(-11.57%) |
Feb 27, 2023 | 0.2400 | 0.2600 | 0.2342 | 0.2420 | 1,956,263 | -0.00(-0.53%) |
Feb 24, 2023 | 0.2802 | 0.2840 | 0.2322 | 0.2433 | 4,354,830 | -0.04(-13.32%) |
Feb 23, 2023 | 0.3778 | 0.3799 | 0.2800 | 0.2807 | 13,048,360 | -0.27(-48.96%) |
Feb 22, 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 141,410 | +0.01(+2.04%) |
Feb 21, 2023 | 0.5900 | 0.5996 | 0.5120 | 0.5390 | 534,511 | -0.03(-5.95%) |
Feb 17, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5731 | 259,456 | -0.00(-0.03%) |
Feb 16, 2023 | 0.5720 | 0.6032 | 0.5528 | 0.5733 | 380,914 | -0.02(-2.83%) |
Feb 15, 2023 | 0.6000 | 0.6274 | 0.5710 | 0.5900 | 361,504 | +0.00(+0.07%) |
Feb 14, 2023 | 0.5800 | 0.6000 | 0.5750 | 0.5896 | 202,489 | -0.00(-0.76%) |
Feb 13, 2023 | 0.6000 | 0.6314 | 0.5700 | 0.5941 | 271,917 | -0.01(-1.21%) |
Feb 10, 2023 | 0.5956 | 0.6149 | 0.5601 | 0.6014 | 317,570 | +0.03(+5.32%) |
Feb 09, 2023 | 0.6150 | 0.6150 | 0.5654 | 0.5710 | 446,529 | -0.03(-5.56%) |
Feb 08, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6046 | 270,961 | -0.02(-2.77%) |
Feb 07, 2023 | 0.6250 | 0.6499 | 0.6088 | 0.6218 | 200,653 | +0.00(+0.29%) |
Feb 06, 2023 | 0.6500 | 0.6576 | 0.6110 | 0.6200 | 256,650 | -0.02(-2.52%) |
Feb 03, 2023 | 0.6352 | 0.6600 | 0.6352 | 0.6360 | 380,868 | +0.00(+0.13%) |
Feb 02, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6352 | 290,038 | +0.01(+1.89%) |