Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3705 | 0.4150 | 0.3617 | 0.3798 | 5,108,388 | -0.01(-3.11%) |
Apr 27, 2023 | 0.3615 | 0.4010 | 0.3615 | 0.3920 | 2,446,354 | +0.02(+5.38%) |
Apr 26, 2023 | 0.4180 | 0.4200 | 0.3510 | 0.3720 | 4,636,447 | -0.03(-8.31%) |
Apr 25, 2023 | 0.4400 | 0.5292 | 0.3901 | 0.4057 | 18,976,910 | +0.01(+2.29%) |
Apr 24, 2023 | 0.4200 | 0.4400 | 0.3904 | 0.3966 | 1,743,623 | -0.04(-8.83%) |
Apr 21, 2023 | 0.4430 | 0.4700 | 0.4320 | 0.4350 | 2,918,678 | -0.07(-13.00%) |
Apr 20, 2023 | 0.5200 | 0.5800 | 0.4896 | 0.5000 | 6,218,393 | -0.01(-2.34%) |
Apr 19, 2023 | 0.5000 | 0.6468 | 0.4895 | 0.5120 | 14,278,013 | -0.05(-8.16%) |
Apr 18, 2023 | 0.6010 | 0.6477 | 0.5408 | 0.5575 | 9,320,656 | -0.12(-18.01%) |
Apr 17, 2023 | 0.7774 | 0.7805 | 0.5920 | 0.6800 | 18,531,492 | -0.27(-28.42%) |
Apr 14, 2023 | 1.390 | 1.655 | 0.8023 | 0.9500 | 100,554,440 | +0.23(+31.94%) |
Apr 13, 2023 | 0.3200 | 0.7400 | 0.3200 | 0.7200 | 62,729,024 | +0.40(+128.43%) |
Apr 12, 2023 | 0.3200 | 0.3369 | 0.3120 | 0.3152 | 847,995 | -0.01(-3.10%) |
Apr 11, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3253 | 665,404 | -0.00(-1.33%) |
Apr 10, 2023 | 0.3366 | 0.3450 | 0.3200 | 0.3297 | 496,303 | -0.02(-4.99%) |
Apr 06, 2023 | 0.3492 | 0.3550 | 0.3320 | 0.3470 | 550,885 | -0.00(-1.14%) |
Apr 05, 2023 | 0.3305 | 0.3600 | 0.3305 | 0.3510 | 531,504 | -0.01(-3.81%) |
Apr 04, 2023 | 0.3631 | 0.3703 | 0.3186 | 0.3649 | 1,996,178 | -0.00(-1.19%) |
Apr 03, 2023 | 0.3543 | 0.3913 | 0.3188 | 0.3693 | 4,603,947 | -0.06(-14.12%) |
Mar 31, 2023 | 0.4200 | 0.5900 | 0.3800 | 0.4300 | 33,797,444 | +0.06(+16.22%) |
Mar 30, 2023 | 0.3582 | 0.4300 | 0.3450 | 0.3700 | 5,705,354 | +0.02(+6.29%) |
Mar 29, 2023 | 0.3200 | 0.3700 | 0.3125 | 0.3481 | 897,110 | +0.02(+6.16%) |
Mar 28, 2023 | 0.3209 | 0.3514 | 0.3203 | 0.3279 | 821,835 | -0.01(-2.12%) |
Mar 27, 2023 | 0.3371 | 0.3500 | 0.3250 | 0.3350 | 468,442 | +0.01(+2.13%) |
Mar 24, 2023 | 0.3465 | 0.3465 | 0.3149 | 0.3280 | 863,968 | -0.02(-6.58%) |
Mar 23, 2023 | 0.3900 | 0.4300 | 0.3350 | 0.3511 | 1,413,199 | -0.04(-10.64%) |
Mar 22, 2023 | 0.3800 | 0.4489 | 0.3568 | 0.3929 | 1,476,097 | +0.01(+3.39%) |
Mar 21, 2023 | 0.3591 | 0.4000 | 0.3552 | 0.3800 | 957,193 | +0.01(+2.70%) |
Mar 20, 2023 | 0.3241 | 0.4692 | 0.3100 | 0.3700 | 1,838,872 | +0.03(+8.50%) |
Mar 17, 2023 | 0.3934 | 0.3946 | 0.3410 | 0.3410 | 1,343,306 | -0.06(-14.75%) |
Mar 16, 2023 | 0.4388 | 0.4390 | 0.3900 | 0.4000 | 1,283,926 | -0.04(-9.09%) |
Mar 15, 2023 | 0.4600 | 0.5450 | 0.4300 | 0.4400 | 2,865,842 | -0.27(-37.67%) |
Mar 14, 2023 | 0.6761 | 0.7199 | 0.6500 | 0.7059 | 508,082 | +0.05(+7.61%) |
Mar 13, 2023 | 0.6400 | 0.6700 | 0.6110 | 0.6560 | 481,177 | -0.01(-2.19%) |
Mar 10, 2023 | 0.6600 | 0.7000 | 0.6510 | 0.6707 | 1,043,167 | -0.07(-9.43%) |
Mar 09, 2023 | 0.7800 | 0.7950 | 0.7400 | 0.7405 | 411,415 | -0.03(-4.44%) |
Mar 08, 2023 | 0.7600 | 0.7968 | 0.7500 | 0.7749 | 366,666 | +0.02(+3.32%) |
Mar 07, 2023 | 0.8300 | 0.8300 | 0.7440 | 0.7500 | 1,251,185 | -0.08(-10.16%) |
Mar 06, 2023 | 0.9400 | 0.9373 | 0.8100 | 0.8348 | 1,994,735 | -0.10(-10.24%) |
Mar 03, 2023 | 0.9500 | 0.9500 | 0.8901 | 0.9300 | 1,203,816 | +0.01(+1.31%) |
Mar 02, 2023 | 0.9710 | 1.010 | 0.9000 | 0.9180 | 2,600,537 | -0.09(-9.11%) |
Mar 01, 2023 | 1.220 | 1.270 | 0.9815 | 1.010 | 6,343,230 | -0.18(-15.13%) |
Feb 28, 2023 | 1.170 | 1.370 | 1.140 | 1.190 | 5,897,055 | -0.18(-13.14%) |
Feb 27, 2023 | 1.200 | 1.440 | 1.145 | 1.370 | 6,159,204 | +0.22(+19.13%) |
Feb 24, 2023 | 1.130 | 1.210 | 1.110 | 1.150 | 2,071,550 | -0.01(-0.86%) |
Feb 23, 2023 | 1.200 | 1.200 | 1.110 | 1.160 | 2,271,448 | -0.04(-3.33%) |
Feb 22, 2023 | 1.120 | 1.260 | 1.100 | 1.200 | 2,706,379 | +0.10(+9.09%) |
Feb 21, 2023 | 1.190 | 1.195 | 1.100 | 1.100 | 2,671,128 | -0.15(-12.00%) |
Feb 17, 2023 | 1.290 | 1.300 | 1.200 | 1.250 | 2,283,395 | -0.01(-0.79%) |
Feb 16, 2023 | 1.280 | 1.410 | 1.250 | 1.260 | 4,139,482 | -0.05(-3.82%) |
Feb 15, 2023 | 1.110 | 1.320 | 1.080 | 1.310 | 5,003,195 | +0.24(+22.43%) |
Feb 14, 2023 | 1.100 | 1.220 | 0.9901 | 1.070 | 7,639,661 | +0.06(+5.94%) |
Feb 13, 2023 | 0.9400 | 1.070 | 0.8700 | 1.010 | 2,834,422 | +0.09(+10.38%) |
Feb 10, 2023 | 0.9700 | 0.9736 | 0.9100 | 0.9150 | 1,680,213 | -0.09(-9.41%) |
Feb 09, 2023 | 1.060 | 1.070 | 0.9467 | 1.010 | 1,959,840 | -0.04(-3.81%) |
Feb 08, 2023 | 1.110 | 1.120 | 1.025 | 1.050 | 1,218,976 | -0.07(-6.25%) |
Feb 07, 2023 | 1.140 | 1.160 | 1.060 | 1.120 | 2,679,278 | -0.03(-2.61%) |
Feb 06, 2023 | 1.200 | 1.220 | 1.120 | 1.150 | 1,973,751 | -0.04(-3.36%) |
Feb 03, 2023 | 1.200 | 1.230 | 1.160 | 1.190 | 2,328,299 | -0.03(-2.46%) |
Feb 02, 2023 | 1.180 | 1.260 | 1.150 | 1.220 | 2,757,153 | +0.05(+4.27%) |