Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.1914 | 0.2035 | 0.1914 | 0.2035 | 276,259 | +0.01(+4.86%) |
Mar 30, 2023 | 0.1927 | 0.1954 | 0.1914 | 0.1941 | 116,715 | +0.00(+1.41%) |
Mar 29, 2023 | 0.1819 | 0.1941 | 0.1766 | 0.1914 | 236,830 | +0.00(+0.71%) |
Mar 28, 2023 | 0.1860 | 0.1981 | 0.1766 | 0.1900 | 836,273 | +0.01(+4.44%) |
Mar 27, 2023 | 0.1806 | 0.1828 | 0.1766 | 0.1819 | 207,380 | +0.00(+1.50%) |
Mar 24, 2023 | 0.1792 | 0.1806 | 0.1766 | 0.1792 | 107,745 | +0.00(+2.31%) |
Mar 23, 2023 | 0.1799 | 0.1847 | 0.1739 | 0.1752 | 138,686 | -0.01(-3.35%) |
Mar 22, 2023 | 0.1813 | 0.1854 | 0.1752 | 0.1813 | 358,710 | +0.00(+1.89%) |
Mar 21, 2023 | 0.1833 | 0.1887 | 0.1752 | 0.1779 | 703,137 | +0.00(+1.54%) |
Mar 20, 2023 | 0.1792 | 0.1860 | 0.1725 | 0.1752 | 488,522 | -0.01(-3.70%) |
Mar 17, 2023 | 0.1914 | 0.1914 | 0.1819 | 0.1819 | 166,889 | -0.01(-2.88%) |
Mar 16, 2023 | 0.1846 | 0.1941 | 0.1846 | 0.1873 | 180,490 | +0.00(+0.72%) |
Mar 15, 2023 | 0.1873 | 0.1911 | 0.1779 | 0.1860 | 293,318 | -0.00(-1.43%) |
Mar 14, 2023 | 0.1877 | 0.1968 | 0.1877 | 0.1887 | 154,505 | +0.00(+0.72%) |
Mar 13, 2023 | 0.1941 | 0.1941 | 0.1819 | 0.1873 | 314,947 | +0.00(+0.72%) |
Mar 10, 2023 | 0.1846 | 0.1954 | 0.1833 | 0.1860 | 928,310 | -0.00(-1.43%) |
Mar 09, 2023 | 0.2089 | 0.2089 | 0.1846 | 0.1887 | 722,510 | -0.01(-7.28%) |
Mar 08, 2023 | 0.2129 | 0.2156 | 0.2008 | 0.2035 | 558,188 | -0.00(-1.95%) |
Mar 07, 2023 | 0.2102 | 0.2102 | 0.2075 | 0.2075 | 63,707 | +0.00(+0.65%) |
Mar 06, 2023 | 0.2035 | 0.2116 | 0.2008 | 0.2062 | 462,715 | -0.00(-0.65%) |
Mar 03, 2023 | 0.2062 | 0.2079 | 0.2008 | 0.2075 | 110,171 | +0.00(+0.65%) |
Mar 02, 2023 | 0.2116 | 0.2116 | 0.1995 | 0.2062 | 803,670 | -0.00(-1.29%) |
Mar 01, 2023 | 0.2102 | 0.2142 | 0.2062 | 0.2089 | 245,222 | -0.00(-1.90%) |
Feb 28, 2023 | 0.2183 | 0.2264 | 0.2075 | 0.2129 | 595,266 | +0.01(+2.60%) |
Feb 27, 2023 | 0.2170 | 0.2183 | 0.2049 | 0.2075 | 704,005 | -0.01(-3.75%) |
Feb 24, 2023 | 0.2251 | 0.2278 | 0.2156 | 0.2156 | 917,967 | -0.01(-5.04%) |
Feb 23, 2023 | 0.2351 | 0.2351 | 0.2197 | 0.2271 | 791,264 | -0.00(-2.03%) |
Feb 22, 2023 | 0.2318 | 0.2372 | 0.2278 | 0.2318 | 562,217 | +0.01(+3.61%) |
Feb 21, 2023 | 0.2210 | 0.2345 | 0.2156 | 0.2237 | 382,550 | -0.00(-1.19%) |
Feb 17, 2023 | 0.2224 | 0.2291 | 0.2188 | 0.2264 | 80,172 | +0.00(+1.20%) |
Feb 16, 2023 | 0.2237 | 0.2251 | 0.2172 | 0.2237 | 199,982 | +0.00(+0.01%) |
Feb 15, 2023 | 0.2291 | 0.2291 | 0.2237 | 0.2237 | 51,234 | -0.01(-2.36%) |
Feb 14, 2023 | 0.2224 | 0.2291 | 0.2156 | 0.2291 | 160,137 | +0.01(+4.29%) |
Feb 13, 2023 | 0.2251 | 0.2264 | 0.2035 | 0.2197 | 355,230 | -0.00(-1.81%) |
Feb 10, 2023 | 0.2291 | 0.2291 | 0.2237 | 0.2237 | 261,969 | -0.01(-4.05%) |
Feb 09, 2023 | 0.2345 | 0.2345 | 0.2284 | 0.2332 | 360,164 | +0.00(+0.00%) |
Feb 08, 2023 | 0.2318 | 0.2332 | 0.2318 | 0.2332 | 44,067 | -0.00(-1.14%) |
Feb 07, 2023 | 0.2332 | 0.2359 | 0.2305 | 0.2359 | 304,196 | +0.00(+0.57%) |
Feb 06, 2023 | 0.2318 | 0.2359 | 0.2278 | 0.2345 | 97,579 | +0.01(+2.35%) |
Feb 03, 2023 | 0.2359 | 0.2359 | 0.2264 | 0.2291 | 575,647 | -0.00(-1.73%) |
Feb 02, 2023 | 0.2345 | 0.2359 | 0.2237 | 0.2332 | 268,105 | -0.00(-0.57%) |
Feb 01, 2023 | 0.2318 | 0.2372 | 0.2291 | 0.2345 | 452,914 | +0.00(+0.00%) |
Jan 31, 2023 | 0.2291 | 0.2372 | 0.2291 | 0.2345 | 205,451 | +0.01(+2.35%) |
Jan 30, 2023 | 0.2345 | 0.2382 | 0.2263 | 0.2291 | 1,193,967 | -0.01(-3.41%) |
Jan 27, 2023 | 0.2642 | 0.2642 | 0.2332 | 0.2372 | 969,795 | +0.01(+2.33%) |
Jan 26, 2023 | 0.2439 | 0.2439 | 0.2318 | 0.2318 | 465,253 | -0.01(-3.37%) |
Jan 25, 2023 | 0.2278 | 0.2453 | 0.2271 | 0.2399 | 647,591 | +0.01(+4.71%) |
Jan 24, 2023 | 0.2264 | 0.2332 | 0.2237 | 0.2291 | 494,206 | -0.00(-0.58%) |
Jan 23, 2023 | 0.2237 | 0.2318 | 0.2224 | 0.2305 | 969,105 | +0.01(+2.40%) |
Jan 20, 2023 | 0.2345 | 0.2359 | 0.2224 | 0.2251 | 1,094,095 | -0.01(-2.91%) |
Jan 19, 2023 | 0.2372 | 0.2372 | 0.2291 | 0.2318 | 711,247 | +0.00(+0.00%) |
Jan 18, 2023 | 0.2480 | 0.2561 | 0.2291 | 0.2318 | 1,437,082 | -0.02(-8.02%) |
Jan 17, 2023 | 0.2399 | 0.2615 | 0.2385 | 0.2520 | 2,586,775 | +0.01(+3.89%) |
Jan 13, 2023 | 0.2345 | 0.2426 | 0.2284 | 0.2426 | 941,117 | +0.01(+5.88%) |
Jan 12, 2023 | 0.2318 | 0.2412 | 0.2237 | 0.2291 | 593,707 | -0.01(-2.86%) |
Jan 11, 2023 | 0.2318 | 0.2453 | 0.2278 | 0.2359 | 1,310,171 | +0.00(+1.74%) |
Jan 10, 2023 | 0.2318 | 0.2426 | 0.2291 | 0.2318 | 508,118 | -0.00(-0.58%) |
Jan 09, 2023 | 0.2318 | 0.2439 | 0.2291 | 0.2332 | 937,979 | +0.00(+1.41%) |
Jan 06, 2023 | 0.2399 | 0.2433 | 0.2224 | 0.2299 | 1,652,454 | -0.02(-7.28%) |
Jan 05, 2023 | 0.2426 | 0.2493 | 0.2291 | 0.2480 | 1,917,851 | +0.01(+2.22%) |
Jan 04, 2023 | 0.2089 | 0.2480 | 0.2062 | 0.2426 | 5,003,960 | +0.04(+17.65%) |