Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3138 | 0.3462 | 0.3112 | 0.3462 | 1,138,978 | +0.03(+9.35%) |
Apr 27, 2023 | 0.3000 | 0.3166 | 0.2935 | 0.3166 | 743,069 | +0.00(+1.12%) |
Apr 26, 2023 | 0.3200 | 0.3249 | 0.2951 | 0.3131 | 1,194,830 | -0.02(-5.12%) |
Apr 25, 2023 | 0.3349 | 0.3499 | 0.2900 | 0.3300 | 1,836,567 | -0.03(-7.82%) |
Apr 24, 2023 | 0.3700 | 0.3738 | 0.3200 | 0.3580 | 1,623,151 | -0.01(-2.45%) |
Apr 21, 2023 | 0.3710 | 0.3710 | 0.3550 | 0.3670 | 676,912 | -0.00(-1.08%) |
Apr 20, 2023 | 0.3760 | 0.3770 | 0.3500 | 0.3710 | 1,001,813 | +0.00(+0.27%) |
Apr 19, 2023 | 0.3750 | 0.3750 | 0.3593 | 0.3700 | 709,160 | -0.02(-4.15%) |
Apr 18, 2023 | 0.3800 | 0.3860 | 0.3586 | 0.3860 | 1,209,646 | -0.00(-0.77%) |
Apr 17, 2023 | 0.3850 | 0.4046 | 0.3582 | 0.3890 | 1,527,666 | -0.00(-0.31%) |
Apr 14, 2023 | 0.3886 | 0.4040 | 0.3800 | 0.3902 | 1,022,488 | +0.01(+1.61%) |
Apr 13, 2023 | 0.3850 | 0.3878 | 0.3714 | 0.3840 | 627,290 | +0.00(+1.05%) |
Apr 12, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 774,211 | -0.01(-1.32%) |
Apr 11, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3851 | 598,434 | +0.01(+2.69%) |
Apr 10, 2023 | 0.3900 | 0.4000 | 0.3719 | 0.3750 | 730,344 | -0.01(-3.60%) |
Apr 06, 2023 | 0.3800 | 0.4000 | 0.3750 | 0.3890 | 719,833 | +0.02(+4.01%) |
Apr 05, 2023 | 0.3823 | 0.4000 | 0.3700 | 0.3740 | 703,605 | -0.01(-1.76%) |
Apr 04, 2023 | 0.3662 | 0.3993 | 0.3662 | 0.3807 | 803,564 | +0.00(+0.18%) |
Apr 03, 2023 | 0.3790 | 0.3849 | 0.3650 | 0.3800 | 626,453 | -0.01(-1.30%) |
Mar 31, 2023 | 0.3700 | 0.3899 | 0.3650 | 0.3850 | 833,811 | +0.01(+1.32%) |
Mar 30, 2023 | 0.3768 | 0.3899 | 0.3600 | 0.3800 | 843,624 | +0.00(+0.00%) |
Mar 29, 2023 | 0.3800 | 0.3850 | 0.3605 | 0.3800 | 1,002,124 | +0.00(+0.05%) |
Mar 28, 2023 | 0.3800 | 0.3900 | 0.3640 | 0.3798 | 678,830 | +0.00(+1.28%) |
Mar 27, 2023 | 0.3900 | 0.3940 | 0.3611 | 0.3750 | 995,327 | -0.02(-5.04%) |
Mar 24, 2023 | 0.4100 | 0.4100 | 0.3690 | 0.3949 | 1,330,784 | -0.02(-3.68%) |
Mar 23, 2023 | 0.4000 | 0.4100 | 0.3889 | 0.4100 | 868,397 | +0.02(+3.88%) |
Mar 22, 2023 | 0.3700 | 0.3989 | 0.3700 | 0.3947 | 1,259,822 | +0.02(+5.25%) |
Mar 21, 2023 | 0.3625 | 0.3900 | 0.3600 | 0.3750 | 1,004,723 | +0.01(+1.43%) |
Mar 20, 2023 | 0.3723 | 0.4000 | 0.3500 | 0.3697 | 1,148,146 | -0.02(-5.18%) |
Mar 17, 2023 | 0.3933 | 0.4000 | 0.3600 | 0.3899 | 1,013,660 | -0.00(-0.03%) |
Mar 16, 2023 | 0.3998 | 0.4050 | 0.3523 | 0.3900 | 1,662,091 | -0.01(-1.27%) |
Mar 15, 2023 | 0.3947 | 0.4150 | 0.3775 | 0.3950 | 862,561 | -0.02(-3.92%) |
Mar 14, 2023 | 0.4000 | 0.4400 | 0.3750 | 0.4111 | 1,278,806 | -0.00(-0.46%) |
Mar 13, 2023 | 0.3800 | 0.4200 | 0.3800 | 0.4130 | 1,177,166 | +0.00(+0.73%) |
Mar 10, 2023 | 0.4080 | 0.4200 | 0.3801 | 0.4100 | 1,587,511 | +0.00(+0.00%) |
Mar 09, 2023 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 950,364 | -0.01(-3.16%) |
Mar 08, 2023 | 0.4100 | 0.4272 | 0.3960 | 0.4234 | 890,438 | +0.00(+0.81%) |
Mar 07, 2023 | 0.4200 | 0.4450 | 0.3900 | 0.4200 | 2,553,672 | -0.03(-5.68%) |
Mar 06, 2023 | 0.4561 | 0.4700 | 0.4200 | 0.4453 | 1,185,225 | -0.01(-3.09%) |
Mar 03, 2023 | 0.4600 | 0.4792 | 0.4300 | 0.4595 | 1,492,091 | -0.00(-0.54%) |
Mar 02, 2023 | 0.4750 | 0.4960 | 0.4300 | 0.4620 | 2,641,922 | -0.01(-2.74%) |
Mar 01, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4750 | 1,604,870 | -0.05(-8.65%) |
Feb 28, 2023 | 0.5718 | 0.6000 | 0.4530 | 0.5200 | 4,197,966 | -0.04(-7.14%) |
Feb 27, 2023 | 0.5000 | 0.5900 | 0.5000 | 0.5600 | 3,167,176 | +0.06(+12.68%) |
Feb 24, 2023 | 0.4730 | 0.4999 | 0.4600 | 0.4970 | 1,024,642 | +0.02(+4.54%) |
Feb 23, 2023 | 0.5200 | 0.5200 | 0.4501 | 0.4754 | 1,522,197 | -0.03(-6.77%) |
Feb 22, 2023 | 0.4800 | 0.5199 | 0.4717 | 0.5099 | 2,235,010 | +0.03(+7.35%) |
Feb 21, 2023 | 0.4398 | 0.4800 | 0.4255 | 0.4750 | 2,370,431 | +0.04(+9.60%) |
Feb 17, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4334 | 833,195 | -0.01(-2.43%) |
Feb 16, 2023 | 0.4326 | 0.4500 | 0.4200 | 0.4442 | 859,324 | +0.02(+4.03%) |
Feb 15, 2023 | 0.4160 | 0.4339 | 0.4045 | 0.4270 | 835,122 | +0.02(+4.15%) |
Feb 14, 2023 | 0.4100 | 0.4149 | 0.4000 | 0.4100 | 783,411 | +0.00(+0.59%) |
Feb 13, 2023 | 0.4280 | 0.4280 | 0.3900 | 0.4076 | 1,005,859 | -0.01(-2.49%) |
Feb 10, 2023 | 0.4288 | 0.4300 | 0.4120 | 0.4180 | 1,122,260 | -0.02(-5.00%) |
Feb 09, 2023 | 0.4546 | 0.4673 | 0.4015 | 0.4400 | 2,284,495 | -0.01(-2.22%) |
Feb 08, 2023 | 0.4400 | 0.4648 | 0.4285 | 0.4500 | 2,565,571 | +0.00(+0.00%) |
Feb 07, 2023 | 0.4448 | 0.4550 | 0.4242 | 0.4500 | 1,144,711 | +0.01(+2.27%) |
Feb 06, 2023 | 0.4529 | 0.4675 | 0.4285 | 0.4400 | 1,600,380 | +0.00(+0.00%) |
Feb 03, 2023 | 0.4550 | 0.4694 | 0.4001 | 0.4400 | 1,635,138 | -0.02(-4.33%) |
Feb 02, 2023 | 0.4598 | 0.4880 | 0.4370 | 0.4599 | 2,442,165 | +0.02(+5.51%) |