Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3155 | 0.3155 | 0.3032 | 0.3065 | 92,731 | -0.01(-2.85%) |
Apr 27, 2023 | 0.3032 | 0.3155 | 0.2951 | 0.3155 | 131,517 | +0.02(+6.62%) |
Apr 26, 2023 | 0.3300 | 0.3300 | 0.2911 | 0.2959 | 241,394 | -0.03(-8.95%) |
Apr 25, 2023 | 0.3300 | 0.3327 | 0.3100 | 0.3250 | 237,759 | -0.01(-1.52%) |
Apr 24, 2023 | 0.3430 | 0.3430 | 0.3050 | 0.3300 | 346,201 | +0.00(+0.61%) |
Apr 21, 2023 | 0.3100 | 0.3300 | 0.3099 | 0.3280 | 277,040 | +0.02(+5.81%) |
Apr 20, 2023 | 0.3400 | 0.3423 | 0.3050 | 0.3100 | 499,587 | -0.03(-9.44%) |
Apr 19, 2023 | 0.3539 | 0.3595 | 0.3310 | 0.3423 | 431,733 | -0.02(-4.89%) |
Apr 18, 2023 | 0.3600 | 0.3650 | 0.3400 | 0.3599 | 646,617 | +0.00(+0.59%) |
Apr 17, 2023 | 0.3350 | 0.3654 | 0.3300 | 0.3578 | 1,884,635 | +0.05(+14.57%) |
Apr 14, 2023 | 0.2912 | 0.3123 | 0.2900 | 0.3123 | 670,575 | +0.03(+9.81%) |
Apr 13, 2023 | 0.2867 | 0.3097 | 0.2801 | 0.2844 | 940,721 | +0.01(+3.01%) |
Apr 12, 2023 | 0.2900 | 0.3025 | 0.2710 | 0.2761 | 1,292,799 | -0.02(-5.15%) |
Apr 11, 2023 | 0.2800 | 0.3031 | 0.2717 | 0.2911 | 1,181,038 | +0.01(+3.04%) |
Apr 10, 2023 | 0.2651 | 0.2825 | 0.2610 | 0.2825 | 804,998 | +0.01(+2.65%) |
Apr 06, 2023 | 0.3087 | 0.3087 | 0.2700 | 0.2752 | 1,398,230 | -0.03(-9.68%) |
Apr 05, 2023 | 0.3248 | 0.3280 | 0.2920 | 0.3047 | 1,724,089 | -0.04(-10.49%) |
Apr 04, 2023 | 0.3100 | 0.3493 | 0.2780 | 0.3404 | 8,593,461 | -0.45(-56.92%) |
Apr 03, 2023 | 0.7900 | 0.8199 | 0.7650 | 0.7901 | 1,956,000 | +0.01(+0.65%) |
Mar 31, 2023 | 0.8163 | 0.8163 | 0.7700 | 0.7850 | 168,418 | -0.03(-3.68%) |
Mar 30, 2023 | 0.7500 | 0.8300 | 0.7500 | 0.8150 | 262,450 | +0.06(+8.44%) |
Mar 29, 2023 | 0.7500 | 0.7800 | 0.7436 | 0.7516 | 286,570 | -0.02(-2.62%) |
Mar 28, 2023 | 0.7736 | 0.7857 | 0.7620 | 0.7718 | 114,017 | -0.03(-3.53%) |
Mar 27, 2023 | 0.8800 | 0.8800 | 0.7345 | 0.8000 | 160,732 | -0.07(-8.39%) |
Mar 24, 2023 | 0.8686 | 0.8820 | 0.8400 | 0.8733 | 178,778 | -0.00(-0.51%) |
Mar 23, 2023 | 0.7200 | 0.8780 | 0.7192 | 0.8778 | 528,760 | +0.17(+24.32%) |
Mar 22, 2023 | 0.6500 | 0.7100 | 0.6400 | 0.7061 | 337,864 | +0.07(+11.88%) |
Mar 21, 2023 | 0.6750 | 0.6900 | 0.5951 | 0.6311 | 509,711 | -0.05(-7.05%) |
Mar 20, 2023 | 0.6900 | 0.7191 | 0.6300 | 0.6790 | 601,799 | +0.02(+2.99%) |
Mar 17, 2023 | 0.7100 | 0.7199 | 0.6593 | 0.6593 | 295,787 | -0.06(-8.18%) |
Mar 16, 2023 | 0.7100 | 0.7272 | 0.7000 | 0.7180 | 136,744 | -0.01(-1.32%) |
Mar 15, 2023 | 0.7600 | 0.7591 | 0.6980 | 0.7276 | 194,594 | -0.01(-1.40%) |
Mar 14, 2023 | 0.8200 | 0.8400 | 0.6801 | 0.7379 | 378,385 | -0.06(-7.76%) |
Mar 13, 2023 | 0.7500 | 0.8201 | 0.7500 | 0.8000 | 194,056 | +0.05(+6.68%) |
Mar 10, 2023 | 0.7700 | 0.8489 | 0.7100 | 0.7499 | 853,079 | -0.14(-15.37%) |
Mar 09, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8861 | 226,598 | -0.01(-0.56%) |
Mar 08, 2023 | 0.9200 | 0.9235 | 0.8890 | 0.8911 | 83,499 | -0.02(-2.10%) |
Mar 07, 2023 | 0.9401 | 0.9500 | 0.8910 | 0.9102 | 107,824 | -0.03(-2.96%) |
Mar 06, 2023 | 0.9241 | 0.9500 | 0.9100 | 0.9380 | 113,035 | +0.01(+1.19%) |
Mar 03, 2023 | 0.9000 | 0.9492 | 0.8850 | 0.9270 | 104,105 | +0.05(+5.34%) |
Mar 02, 2023 | 0.8830 | 0.9399 | 0.8800 | 0.8800 | 258,247 | -0.02(-1.68%) |
Mar 01, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.8950 | 555,691 | +0.00(+0.38%) |
Feb 28, 2023 | 0.9300 | 0.9500 | 0.8914 | 0.8916 | 171,834 | -0.01(-0.93%) |
Feb 27, 2023 | 0.9100 | 0.9862 | 0.8910 | 0.9000 | 207,046 | -0.00(-0.04%) |
Feb 24, 2023 | 0.9200 | 0.9500 | 0.8955 | 0.9004 | 143,598 | -0.02(-1.70%) |
Feb 23, 2023 | 0.9681 | 0.9685 | 0.9100 | 0.9160 | 176,322 | -0.03(-3.58%) |
Feb 22, 2023 | 0.9504 | 1.005 | 0.9301 | 0.9500 | 170,155 | -0.01(-1.04%) |
Feb 21, 2023 | 1.030 | 1.040 | 0.9500 | 0.9600 | 169,096 | -0.07(-6.80%) |
Feb 17, 2023 | 1.020 | 1.030 | 1.010 | 1.030 | 106,861 | +0.00(+0.00%) |
Feb 16, 2023 | 1.030 | 1.040 | 1.020 | 1.030 | 110,947 | +0.00(+0.00%) |
Feb 15, 2023 | 1.060 | 1.090 | 1.020 | 1.030 | 137,938 | -0.02(-1.90%) |
Feb 14, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 81,269 | -0.01(-0.94%) |
Feb 13, 2023 | 1.070 | 1.075 | 1.030 | 1.060 | 73,075 | +0.00(+0.00%) |
Feb 10, 2023 | 1.060 | 1.070 | 1.030 | 1.060 | 85,057 | +0.00(+0.00%) |
Feb 09, 2023 | 1.080 | 1.110 | 1.030 | 1.060 | 174,897 | +0.00(+0.00%) |
Feb 08, 2023 | 1.080 | 1.120 | 1.040 | 1.060 | 154,108 | -0.02(-1.85%) |
Feb 07, 2023 | 1.070 | 1.090 | 1.050 | 1.080 | 60,846 | -0.01(-0.92%) |
Feb 06, 2023 | 1.080 | 1.090 | 1.060 | 1.090 | 102,945 | +0.00(+0.00%) |
Feb 03, 2023 | 1.130 | 1.140 | 1.050 | 1.090 | 173,581 | -0.03(-2.68%) |
Feb 02, 2023 | 1.120 | 1.150 | 1.100 | 1.120 | 105,185 | -0.01(-0.88%) |