Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4000 | 0.4000 | 0.3601 | 0.3818 | 479,255 | -0.02(-3.78%) |
Apr 27, 2023 | 0.4198 | 0.4198 | 0.3900 | 0.3968 | 339,342 | +0.00(+0.53%) |
Apr 26, 2023 | 0.4400 | 0.4375 | 0.3830 | 0.3947 | 905,898 | -0.06(-12.29%) |
Apr 25, 2023 | 0.4300 | 0.4808 | 0.4143 | 0.4500 | 1,568,075 | -0.08(-14.77%) |
Apr 24, 2023 | 0.5700 | 0.5917 | 0.4810 | 0.5280 | 2,980,467 | -0.08(-13.44%) |
Apr 21, 2023 | 0.6600 | 0.6700 | 0.5610 | 0.6100 | 7,025,213 | +0.02(+3.39%) |
Apr 20, 2023 | 0.4074 | 0.7200 | 0.4074 | 0.5900 | 33,795,664 | +0.17(+40.48%) |
Apr 19, 2023 | 0.4100 | 0.4299 | 0.3970 | 0.4200 | 139,301 | +0.02(+6.01%) |
Apr 18, 2023 | 0.3850 | 0.4099 | 0.3850 | 0.3962 | 81,307 | +0.01(+2.83%) |
Apr 17, 2023 | 0.3800 | 0.4000 | 0.3663 | 0.3853 | 125,615 | -0.01(-3.65%) |
Apr 14, 2023 | 0.3806 | 0.4000 | 0.3798 | 0.3999 | 84,613 | +0.02(+5.35%) |
Apr 13, 2023 | 0.3750 | 0.4000 | 0.3750 | 0.3796 | 49,447 | -0.00(-0.89%) |
Apr 12, 2023 | 0.3800 | 0.3930 | 0.3760 | 0.3830 | 38,797 | +0.00(+0.79%) |
Apr 11, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 38,436 | +0.00(+0.61%) |
Apr 10, 2023 | 0.3800 | 0.3958 | 0.3760 | 0.3777 | 48,192 | -0.00(-0.61%) |
Apr 06, 2023 | 0.3801 | 0.3913 | 0.3750 | 0.3800 | 51,976 | -0.01(-2.06%) |
Apr 05, 2023 | 0.3750 | 0.3982 | 0.3750 | 0.3880 | 35,882 | +0.00(+0.52%) |
Apr 04, 2023 | 0.3850 | 0.4002 | 0.3850 | 0.3860 | 71,684 | +0.00(+0.26%) |
Apr 03, 2023 | 0.3700 | 0.3850 | 0.3710 | 0.3850 | 31,321 | +0.00(+0.65%) |
Mar 31, 2023 | 0.3735 | 0.3850 | 0.3727 | 0.3825 | 24,853 | +0.00(+1.03%) |
Mar 30, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3786 | 66,346 | +0.00(+0.50%) |
Mar 29, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3767 | 32,924 | -0.00(-0.87%) |
Mar 28, 2023 | 0.3999 | 0.4000 | 0.3701 | 0.3800 | 31,538 | -0.01(-2.56%) |
Mar 27, 2023 | 0.3738 | 0.3900 | 0.3601 | 0.3900 | 56,443 | +0.01(+2.63%) |
Mar 24, 2023 | 0.3979 | 0.3979 | 0.3650 | 0.3800 | 29,151 | +0.01(+2.40%) |
Mar 23, 2023 | 0.3999 | 0.3999 | 0.3600 | 0.3711 | 56,616 | -0.02(-4.85%) |
Mar 22, 2023 | 0.3852 | 0.4100 | 0.3595 | 0.3900 | 64,325 | +0.00(+1.25%) |
Mar 21, 2023 | 0.3600 | 0.4181 | 0.3600 | 0.3852 | 124,270 | +0.02(+5.04%) |
Mar 20, 2023 | 0.3783 | 0.3910 | 0.3518 | 0.3667 | 98,221 | -0.02(-5.97%) |
Mar 17, 2023 | 0.4200 | 0.4200 | 0.3774 | 0.3900 | 214,145 | -0.02(-3.92%) |
Mar 16, 2023 | 0.4000 | 0.4300 | 0.3751 | 0.4059 | 79,073 | +0.02(+5.16%) |
Mar 15, 2023 | 0.3900 | 0.4191 | 0.3750 | 0.3860 | 58,823 | -0.01(-2.28%) |
Mar 14, 2023 | 0.3750 | 0.4300 | 0.3750 | 0.3950 | 85,086 | +0.01(+1.31%) |
Mar 13, 2023 | 0.4020 | 0.4022 | 0.3701 | 0.3899 | 160,720 | -0.02(-3.73%) |
Mar 10, 2023 | 0.4268 | 0.4481 | 0.4020 | 0.4050 | 114,807 | -0.03(-7.95%) |
Mar 09, 2023 | 0.4500 | 0.4900 | 0.4400 | 0.4400 | 229,186 | -0.03(-6.28%) |
Mar 08, 2023 | 0.5000 | 0.5000 | 0.4591 | 0.4695 | 91,937 | -0.02(-4.05%) |
Mar 07, 2023 | 0.4800 | 0.5000 | 0.4780 | 0.4893 | 116,130 | +0.01(+2.30%) |
Mar 06, 2023 | 0.4676 | 0.4921 | 0.4650 | 0.4783 | 57,094 | -0.01(-1.50%) |
Mar 03, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4856 | 24,251 | +0.01(+2.82%) |
Mar 02, 2023 | 0.4700 | 0.4900 | 0.4601 | 0.4723 | 74,760 | -0.00(-0.61%) |
Mar 01, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4752 | 71,173 | -0.01(-2.36%) |
Feb 28, 2023 | 0.4872 | 0.5048 | 0.4800 | 0.4867 | 87,139 | -0.01(-2.66%) |
Feb 27, 2023 | 0.5000 | 0.5189 | 0.4922 | 0.5000 | 92,728 | -0.00(-0.48%) |
Feb 24, 2023 | 0.5000 | 0.5133 | 0.4900 | 0.5024 | 101,457 | +0.00(+0.48%) |
Feb 23, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 74,155 | -0.02(-3.55%) |
Feb 22, 2023 | 0.5790 | 0.5790 | 0.5101 | 0.5184 | 119,344 | -0.00(-0.65%) |
Feb 21, 2023 | 0.5110 | 0.5477 | 0.5011 | 0.5218 | 139,601 | -0.02(-3.14%) |
Feb 17, 2023 | 0.5550 | 0.5749 | 0.5016 | 0.5387 | 202,251 | -0.02(-2.94%) |
Feb 16, 2023 | 0.5312 | 0.5800 | 0.5311 | 0.5550 | 175,275 | +0.02(+4.52%) |
Feb 15, 2023 | 0.5300 | 0.5489 | 0.5010 | 0.5310 | 243,418 | +0.01(+2.59%) |
Feb 14, 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5176 | 118,912 | -0.02(-3.59%) |
Feb 13, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5369 | 130,987 | +0.01(+1.34%) |
Feb 10, 2023 | 0.5400 | 0.5400 | 0.5210 | 0.5298 | 231,730 | -0.02(-3.67%) |
Feb 09, 2023 | 0.5900 | 0.6100 | 0.5400 | 0.5500 | 187,489 | -0.05(-8.32%) |
Feb 08, 2023 | 0.5700 | 0.6150 | 0.5660 | 0.5999 | 82,820 | +0.01(+1.71%) |
Feb 07, 2023 | 0.6256 | 0.6598 | 0.5781 | 0.5898 | 219,125 | -0.03(-4.96%) |
Feb 06, 2023 | 0.6218 | 0.6405 | 0.6020 | 0.6206 | 248,431 | +0.01(+1.94%) |
Feb 03, 2023 | 0.6606 | 0.6899 | 0.5901 | 0.6088 | 634,599 | -0.05(-7.76%) |
Feb 02, 2023 | 0.7027 | 0.7198 | 0.6550 | 0.6600 | 570,647 | -0.04(-5.70%) |