Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.4049 | 0.4790 | 0.3920 | 0.4200 | 2,108,031 | +0.05(+13.51%) |
Mar 30, 2023 | 0.3800 | 0.3818 | 0.3515 | 0.3700 | 399,371 | +0.00(+0.00%) |
Mar 29, 2023 | 0.3410 | 0.3900 | 0.3313 | 0.3700 | 394,001 | +0.03(+8.79%) |
Mar 28, 2023 | 0.3778 | 0.3865 | 0.3400 | 0.3401 | 242,430 | -0.05(-12.68%) |
Mar 27, 2023 | 0.3595 | 0.3900 | 0.3350 | 0.3895 | 326,061 | +0.03(+8.19%) |
Mar 24, 2023 | 0.3336 | 0.3673 | 0.3072 | 0.3600 | 480,072 | +0.03(+7.91%) |
Mar 23, 2023 | 0.3300 | 0.3400 | 0.3130 | 0.3336 | 280,942 | -0.01(-1.88%) |
Mar 22, 2023 | 0.3289 | 0.3465 | 0.2888 | 0.3400 | 515,220 | +0.00(+0.27%) |
Mar 21, 2023 | 0.3425 | 0.3899 | 0.3311 | 0.3391 | 512,949 | -0.00(-0.38%) |
Mar 20, 2023 | 0.3600 | 0.3900 | 0.3189 | 0.3404 | 336,195 | -0.03(-9.23%) |
Mar 17, 2023 | 0.3348 | 0.4004 | 0.2935 | 0.3750 | 672,868 | +0.04(+10.55%) |
Mar 16, 2023 | 0.3330 | 0.3600 | 0.3330 | 0.3392 | 273,230 | -0.01(-3.09%) |
Mar 15, 2023 | 0.3900 | 0.3999 | 0.3120 | 0.3500 | 546,670 | -0.03(-8.26%) |
Mar 14, 2023 | 0.4152 | 0.4278 | 0.3728 | 0.3815 | 262,703 | -0.05(-10.86%) |
Mar 13, 2023 | 0.4150 | 0.4400 | 0.3900 | 0.4280 | 240,927 | +0.01(+1.61%) |
Mar 10, 2023 | 0.5044 | 0.5136 | 0.3802 | 0.4212 | 759,516 | -0.08(-15.84%) |
Mar 09, 2023 | 0.5423 | 0.5600 | 0.4900 | 0.5005 | 311,793 | -0.04(-7.16%) |
Mar 08, 2023 | 0.5650 | 0.5700 | 0.5200 | 0.5391 | 382,065 | -0.02(-3.47%) |
Mar 07, 2023 | 0.6100 | 0.6086 | 0.5300 | 0.5585 | 646,612 | -0.06(-9.04%) |
Mar 06, 2023 | 0.6687 | 0.6900 | 0.6000 | 0.6140 | 691,164 | -0.03(-4.05%) |
Mar 03, 2023 | 0.7200 | 0.7699 | 0.6102 | 0.6399 | 1,415,789 | -0.06(-7.93%) |
Mar 02, 2023 | 0.5500 | 0.8334 | 0.5500 | 0.6950 | 7,000,920 | +0.17(+32.25%) |
Mar 01, 2023 | 0.5450 | 0.5600 | 0.5052 | 0.5255 | 287,081 | -0.01(-1.22%) |
Feb 28, 2023 | 0.5000 | 0.5599 | 0.5000 | 0.5320 | 569,436 | +0.00(+0.38%) |
Feb 27, 2023 | 0.5822 | 0.5875 | 0.5200 | 0.5300 | 404,338 | -0.04(-6.36%) |
Feb 24, 2023 | 0.6000 | 0.6195 | 0.5381 | 0.5660 | 328,899 | -0.06(-10.16%) |
Feb 23, 2023 | 0.6800 | 0.7000 | 0.6000 | 0.6300 | 636,960 | -0.06(-8.96%) |
Feb 22, 2023 | 0.5200 | 0.7003 | 0.5006 | 0.6920 | 2,036,191 | +0.17(+33.03%) |
Feb 21, 2023 | 0.5800 | 0.5881 | 0.5150 | 0.5202 | 773,468 | -0.08(-13.86%) |
Feb 17, 2023 | 0.6200 | 0.7264 | 0.5678 | 0.6039 | 2,579,353 | -0.03(-4.14%) |
Feb 16, 2023 | 0.6600 | 0.7200 | 0.6000 | 0.6300 | 1,281,535 | -0.02(-3.08%) |
Feb 15, 2023 | 0.6562 | 0.6700 | 0.6103 | 0.6500 | 867,167 | -0.02(-3.06%) |
Feb 14, 2023 | 0.8000 | 0.8200 | 0.6600 | 0.6705 | 1,157,298 | -0.15(-18.23%) |
Feb 13, 2023 | 0.9500 | 0.9700 | 0.7900 | 0.8200 | 1,407,108 | -0.19(-18.81%) |
Feb 10, 2023 | 1.000 | 1.040 | 0.9120 | 1.010 | 1,062,233 | -0.02(-1.94%) |
Feb 09, 2023 | 1.130 | 1.170 | 0.9800 | 1.030 | 1,902,917 | +0.03(+3.00%) |
Feb 08, 2023 | 1.120 | 1.160 | 0.8900 | 1.000 | 1,717,649 | -0.07(-6.54%) |
Feb 07, 2023 | 1.290 | 1.290 | 1.050 | 1.070 | 1,805,637 | -0.29(-21.32%) |
Feb 06, 2023 | 1.400 | 1.650 | 1.310 | 1.360 | 3,535,671 | -0.13(-8.72%) |
Feb 03, 2023 | 1.170 | 1.560 | 1.150 | 1.490 | 7,419,481 | +0.29(+24.17%) |
Feb 02, 2023 | 1.130 | 1.280 | 1.070 | 1.200 | 2,636,952 | +0.12(+11.11%) |
Feb 01, 2023 | 1.010 | 1.150 | 0.9000 | 1.080 | 3,683,522 | +0.04(+3.85%) |
Jan 31, 2023 | 1.040 | 1.480 | 0.9333 | 1.040 | 26,417,204 | +0.11(+11.82%) |
Jan 30, 2023 | 0.8800 | 1.120 | 0.7378 | 0.9301 | 8,345,625 | -0.07(-6.89%) |
Jan 27, 2023 | 0.6000 | 1.460 | 0.5561 | 0.9989 | 64,567,768 | +0.49(+95.86%) |
Jan 26, 2023 | 0.4200 | 0.7200 | 0.4020 | 0.5100 | 17,896,760 | +0.10(+24.42%) |
Jan 25, 2023 | 0.4243 | 0.4243 | 0.4030 | 0.4099 | 122,823 | -0.02(-3.55%) |
Jan 24, 2023 | 0.4500 | 0.4500 | 0.4122 | 0.4250 | 424,107 | -0.01(-1.44%) |
Jan 23, 2023 | 0.4590 | 0.4732 | 0.4201 | 0.4312 | 776,555 | -0.07(-13.76%) |
Jan 20, 2023 | 0.3950 | 0.6200 | 0.3751 | 0.5000 | 3,688,457 | +0.10(+26.58%) |
Jan 19, 2023 | 0.4100 | 0.4200 | 0.3718 | 0.3950 | 209,057 | -0.04(-8.78%) |
Jan 18, 2023 | 0.4261 | 0.4500 | 0.3800 | 0.4330 | 359,146 | -0.00(-0.46%) |
Jan 17, 2023 | 0.3870 | 0.4499 | 0.3700 | 0.4350 | 419,447 | +0.04(+9.02%) |
Jan 13, 2023 | 0.3850 | 0.4200 | 0.3700 | 0.3990 | 393,466 | +0.02(+4.72%) |
Jan 12, 2023 | 0.3900 | 0.3888 | 0.3604 | 0.3810 | 241,857 | +0.00(+1.30%) |
Jan 11, 2023 | 0.3600 | 0.4349 | 0.3511 | 0.3761 | 593,590 | +0.04(+10.52%) |
Jan 10, 2023 | 0.3800 | 0.3800 | 0.3143 | 0.3403 | 340,984 | +0.02(+6.01%) |
Jan 09, 2023 | 0.3492 | 0.3921 | 0.3210 | 0.3210 | 183,941 | -0.04(-10.73%) |
Jan 06, 2023 | 0.4500 | 0.4500 | 0.3300 | 0.3596 | 584,619 | -0.01(-3.51%) |
Jan 05, 2023 | 0.3360 | 0.3770 | 0.3200 | 0.3727 | 556,520 | +0.05(+16.47%) |
Jan 04, 2023 | 0.3300 | 0.3430 | 0.3000 | 0.3200 | 176,563 | +0.01(+3.23%) |