Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 1.160 | 1.220 | 1.130 | 1.170 | 3,538,577 | -0.09(-7.14%) |
Jan 31, 2023 | 1.090 | 1.330 | 1.060 | 1.260 | 7,946,894 | +0.17(+15.60%) |
Jan 30, 2023 | 1.070 | 1.140 | 1.050 | 1.090 | 3,920,436 | -0.07(-6.03%) |
Jan 27, 2023 | 1.380 | 1.450 | 1.120 | 1.160 | 8,044,912 | -0.30(-20.55%) |
Jan 26, 2023 | 1.480 | 1.550 | 1.400 | 1.460 | 6,730,288 | -0.07(-4.58%) |
Jan 25, 2023 | 1.980 | 2.150 | 1.410 | 1.530 | 43,310,400 | -0.03(-1.92%) |
Jan 24, 2023 | 1.570 | 1.740 | 1.510 | 1.560 | 16,706,696 | +0.09(+6.12%) |
Jan 23, 2023 | 1.580 | 1.660 | 1.390 | 1.470 | 3,578,309 | -0.08(-5.16%) |
Jan 20, 2023 | 1.540 | 1.690 | 1.510 | 1.550 | 2,069,084 | +0.01(+0.65%) |
Jan 19, 2023 | 1.600 | 1.600 | 1.510 | 1.540 | 171,742 | +0.02(+1.32%) |
Jan 18, 2023 | 1.750 | 1.750 | 1.500 | 1.520 | 489,301 | -0.16(-9.52%) |
Jan 17, 2023 | 1.660 | 1.710 | 1.600 | 1.680 | 369,519 | +0.02(+1.20%) |
Jan 13, 2023 | 1.850 | 1.880 | 1.610 | 1.660 | 417,652 | -0.15(-8.29%) |
Jan 12, 2023 | 1.880 | 1.990 | 1.720 | 1.810 | 700,751 | -0.04(-2.16%) |
Jan 11, 2023 | 1.810 | 1.918 | 1.750 | 1.850 | 196,018 | +0.13(+7.56%) |
Jan 10, 2023 | 1.700 | 1.844 | 1.650 | 1.720 | 270,181 | +0.07(+4.24%) |
Jan 09, 2023 | 1.640 | 1.720 | 1.630 | 1.650 | 80,024 | +0.02(+1.23%) |
Jan 06, 2023 | 1.750 | 1.789 | 1.630 | 1.630 | 69,000 | -0.14(-7.91%) |
Jan 05, 2023 | 1.780 | 1.810 | 1.710 | 1.770 | 46,663 | -0.02(-1.12%) |
Jan 04, 2023 | 1.840 | 1.890 | 1.750 | 1.790 | 230,963 | +0.03(+1.70%) |