Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5119 | 0.5119 | 0.4888 | 0.4926 | 40,289 | +0.00(+0.00%) |
Apr 27, 2023 | 0.4792 | 0.4965 | 0.4695 | 0.4926 | 81,525 | +0.02(+4.07%) |
Apr 26, 2023 | 0.4888 | 0.4888 | 0.4660 | 0.4734 | 42,423 | -0.00(-0.81%) |
Apr 25, 2023 | 0.4695 | 0.4885 | 0.4657 | 0.4772 | 47,497 | +0.00(+0.58%) |
Apr 24, 2023 | 0.4811 | 0.4811 | 0.4541 | 0.4745 | 100,267 | +0.01(+1.88%) |
Apr 21, 2023 | 0.5080 | 0.5196 | 0.4541 | 0.4657 | 242,123 | -0.03(-6.92%) |
Apr 20, 2023 | 0.5196 | 0.5196 | 0.4772 | 0.5003 | 85,664 | -0.01(-2.16%) |
Apr 19, 2023 | 0.4999 | 0.5119 | 0.4849 | 0.5114 | 49,641 | +0.01(+2.21%) |
Apr 18, 2023 | 0.5003 | 0.5234 | 0.4888 | 0.5003 | 76,063 | -0.01(-1.52%) |
Apr 17, 2023 | 0.5234 | 0.5234 | 0.4849 | 0.5080 | 64,963 | +0.00(+0.76%) |
Apr 14, 2023 | 0.5196 | 0.5234 | 0.4965 | 0.5042 | 37,553 | -0.01(-2.24%) |
Apr 13, 2023 | 0.4965 | 0.5157 | 0.4849 | 0.5157 | 42,436 | +0.03(+5.51%) |
Apr 12, 2023 | 0.4811 | 0.5003 | 0.4811 | 0.4888 | 61,998 | +0.00(+0.79%) |
Apr 11, 2023 | 0.4849 | 0.5031 | 0.4849 | 0.4849 | 35,485 | -0.01(-2.33%) |
Apr 10, 2023 | 0.4849 | 0.5007 | 0.4772 | 0.4965 | 34,074 | -0.02(-3.01%) |
Apr 06, 2023 | 0.5157 | 0.5234 | 0.4811 | 0.5119 | 272,796 | -0.01(-1.48%) |
Apr 05, 2023 | 0.5350 | 0.5388 | 0.5119 | 0.5196 | 129,779 | -0.02(-2.88%) |
Apr 04, 2023 | 0.5465 | 0.5465 | 0.5147 | 0.5350 | 62,755 | -0.02(-4.14%) |
Apr 03, 2023 | 0.5811 | 0.5811 | 0.5504 | 0.5580 | 57,503 | -0.02(-3.97%) |
Mar 31, 2023 | 0.5465 | 0.5811 | 0.5465 | 0.5811 | 96,741 | +0.03(+4.86%) |
Mar 30, 2023 | 0.5504 | 0.5580 | 0.5465 | 0.5542 | 40,871 | +0.01(+1.41%) |
Mar 29, 2023 | 0.5196 | 0.5542 | 0.5042 | 0.5465 | 82,933 | +0.00(+0.71%) |
Mar 28, 2023 | 0.5311 | 0.5657 | 0.5042 | 0.5427 | 292,848 | +0.02(+4.44%) |
Mar 27, 2023 | 0.5157 | 0.5220 | 0.5042 | 0.5196 | 72,620 | +0.01(+1.50%) |
Mar 24, 2023 | 0.5119 | 0.5157 | 0.5042 | 0.5119 | 37,730 | +0.01(+2.31%) |
Mar 23, 2023 | 0.5138 | 0.5273 | 0.4965 | 0.5003 | 48,565 | -0.02(-3.35%) |
Mar 22, 2023 | 0.5176 | 0.5295 | 0.5003 | 0.5176 | 125,614 | +0.01(+1.89%) |
Mar 21, 2023 | 0.5234 | 0.5388 | 0.5003 | 0.5080 | 246,226 | +0.01(+1.54%) |
Mar 20, 2023 | 0.5119 | 0.5311 | 0.4926 | 0.5003 | 171,071 | -0.02(-3.70%) |
Mar 17, 2023 | 0.5465 | 0.5465 | 0.5196 | 0.5196 | 58,441 | -0.02(-2.88%) |
Mar 16, 2023 | 0.5273 | 0.5542 | 0.5273 | 0.5350 | 63,204 | +0.00(+0.72%) |
Mar 15, 2023 | 0.5350 | 0.5457 | 0.5080 | 0.5311 | 102,714 | -0.01(-1.43%) |
Mar 14, 2023 | 0.5361 | 0.5619 | 0.5361 | 0.5388 | 54,105 | +0.00(+0.72%) |
Mar 13, 2023 | 0.5542 | 0.5542 | 0.5196 | 0.5350 | 110,289 | +0.00(+0.72%) |
Mar 10, 2023 | 0.5273 | 0.5580 | 0.5234 | 0.5311 | 325,077 | -0.01(-1.43%) |
Mar 09, 2023 | 0.5965 | 0.5965 | 0.5273 | 0.5388 | 253,010 | -0.04(-7.28%) |
Mar 08, 2023 | 0.6081 | 0.6158 | 0.5734 | 0.5811 | 195,467 | -0.01(-1.95%) |
Mar 07, 2023 | 0.6004 | 0.6004 | 0.5927 | 0.5927 | 22,309 | +0.00(+0.65%) |
Mar 06, 2023 | 0.5811 | 0.6042 | 0.5734 | 0.5888 | 162,034 | -0.00(-0.65%) |
Mar 03, 2023 | 0.5888 | 0.5937 | 0.5735 | 0.5927 | 38,580 | +0.00(+0.65%) |
Mar 02, 2023 | 0.6042 | 0.6042 | 0.5696 | 0.5888 | 281,431 | -0.01(-1.29%) |
Mar 01, 2023 | 0.6004 | 0.6118 | 0.5888 | 0.5965 | 85,872 | -0.01(-1.90%) |
Feb 28, 2023 | 0.6235 | 0.6466 | 0.5927 | 0.6081 | 208,451 | +0.02(+2.60%) |
Feb 27, 2023 | 0.6196 | 0.6235 | 0.5850 | 0.5927 | 246,530 | -0.02(-3.75%) |
Feb 24, 2023 | 0.6427 | 0.6504 | 0.6158 | 0.6158 | 321,455 | -0.03(-5.04%) |
Feb 23, 2023 | 0.6715 | 0.6715 | 0.6273 | 0.6485 | 277,086 | -0.01(-2.03%) |
Feb 22, 2023 | 0.6620 | 0.6774 | 0.6504 | 0.6620 | 196,878 | +0.02(+3.61%) |
Feb 21, 2023 | 0.6312 | 0.6697 | 0.6158 | 0.6389 | 133,962 | -0.01(-1.19%) |
Feb 17, 2023 | 0.6350 | 0.6543 | 0.6249 | 0.6466 | 28,075 | +0.01(+1.20%) |
Feb 16, 2023 | 0.6389 | 0.6427 | 0.6201 | 0.6389 | 70,030 | +0.00(+0.01%) |
Feb 15, 2023 | 0.6543 | 0.6543 | 0.6388 | 0.6388 | 17,941 | -0.02(-2.36%) |
Feb 14, 2023 | 0.6350 | 0.6543 | 0.6158 | 0.6543 | 56,077 | +0.03(+4.29%) |
Feb 13, 2023 | 0.6427 | 0.6466 | 0.5811 | 0.6273 | 124,395 | -0.01(-1.81%) |
Feb 10, 2023 | 0.6543 | 0.6543 | 0.6389 | 0.6389 | 91,736 | -0.03(-4.05%) |
Feb 09, 2023 | 0.6697 | 0.6697 | 0.6523 | 0.6658 | 126,123 | +0.00(+0.00%) |
Feb 08, 2023 | 0.6620 | 0.6658 | 0.6620 | 0.6658 | 15,431 | -0.01(-1.14%) |
Feb 07, 2023 | 0.6658 | 0.6735 | 0.6581 | 0.6735 | 106,524 | +0.00(+0.57%) |
Feb 06, 2023 | 0.6620 | 0.6735 | 0.6504 | 0.6697 | 34,170 | +0.02(+2.35%) |
Feb 03, 2023 | 0.6735 | 0.6735 | 0.6466 | 0.6543 | 201,581 | -0.01(-1.73%) |
Feb 02, 2023 | 0.6697 | 0.6735 | 0.6389 | 0.6658 | 93,885 | -0.00(-0.57%) |