Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2920 | 0.3197 | 0.2901 | 0.2958 | 134,319 | -0.00(-1.47%) |
Apr 27, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3002 | 103,045 | -0.01(-3.50%) |
Apr 26, 2023 | 0.3090 | 0.3334 | 0.3080 | 0.3111 | 123,757 | +0.00(+0.00%) |
Apr 25, 2023 | 0.3200 | 0.3435 | 0.3070 | 0.3111 | 121,600 | -0.01(-3.62%) |
Apr 24, 2023 | 0.3200 | 0.3307 | 0.3020 | 0.3228 | 143,321 | +0.01(+3.73%) |
Apr 21, 2023 | 0.3450 | 0.3897 | 0.3100 | 0.3112 | 436,508 | -0.11(-25.55%) |
Apr 20, 2023 | 0.3995 | 0.4335 | 0.3150 | 0.4180 | 680,229 | +0.03(+7.18%) |
Apr 19, 2023 | 0.4450 | 0.4700 | 0.3712 | 0.3900 | 195,410 | -0.08(-17.02%) |
Apr 18, 2023 | 0.4200 | 0.4700 | 0.3600 | 0.4700 | 639,488 | +0.04(+10.46%) |
Apr 17, 2023 | 0.3974 | 0.4840 | 0.3750 | 0.4255 | 778,677 | -0.03(-7.50%) |
Apr 14, 2023 | 0.3580 | 0.7763 | 0.3501 | 0.4600 | 9,072,453 | +0.11(+29.91%) |
Apr 13, 2023 | 0.3383 | 0.3600 | 0.3300 | 0.3541 | 92,273 | +0.02(+7.24%) |
Apr 12, 2023 | 0.3307 | 0.3496 | 0.3150 | 0.3302 | 56,331 | +0.02(+4.83%) |
Apr 11, 2023 | 0.3170 | 0.3400 | 0.3100 | 0.3150 | 64,928 | +0.01(+4.30%) |
Apr 10, 2023 | 0.3162 | 0.3460 | 0.3012 | 0.3020 | 67,378 | -0.01(-1.63%) |
Apr 06, 2023 | 0.3170 | 0.3274 | 0.3011 | 0.3070 | 34,459 | +0.00(+0.33%) |
Apr 05, 2023 | 0.3330 | 0.3389 | 0.3010 | 0.3060 | 97,597 | -0.04(-11.30%) |
Apr 04, 2023 | 0.3900 | 0.3900 | 0.3250 | 0.3450 | 278,104 | -0.07(-15.85%) |
Apr 03, 2023 | 0.3000 | 0.4350 | 0.3020 | 0.4100 | 907,433 | +0.09(+27.61%) |
Mar 31, 2023 | 0.3570 | 0.3701 | 0.3000 | 0.3213 | 690,045 | -0.05(-13.16%) |
Mar 30, 2023 | 0.6400 | 0.6500 | 0.3101 | 0.3700 | 1,505,982 | -0.36(-49.04%) |
Mar 29, 2023 | 0.7070 | 0.7299 | 0.6500 | 0.7261 | 24,049 | -0.02(-3.16%) |
Mar 28, 2023 | 0.7800 | 0.7800 | 0.6760 | 0.7498 | 9,132 | +0.05(+7.11%) |
Mar 27, 2023 | 0.7500 | 0.7500 | 0.6720 | 0.7000 | 16,748 | -0.05(-6.64%) |
Mar 24, 2023 | 0.7431 | 0.7800 | 0.7100 | 0.7498 | 16,879 | +0.04(+5.93%) |
Mar 23, 2023 | 0.6700 | 0.7078 | 0.6500 | 0.7078 | 21,137 | +0.04(+5.48%) |
Mar 22, 2023 | 0.6700 | 0.7351 | 0.6700 | 0.6710 | 10,372 | -0.11(-13.96%) |
Mar 21, 2023 | 0.7300 | 0.7900 | 0.6700 | 0.7799 | 53,549 | +0.02(+2.62%) |
Mar 20, 2023 | 0.7990 | 0.7990 | 0.5910 | 0.7600 | 32,207 | -0.02(-2.56%) |
Mar 17, 2023 | 0.8200 | 0.8494 | 0.7780 | 0.7800 | 33,359 | -0.04(-4.88%) |
Mar 16, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.8200 | 26,991 | +0.06(+8.05%) |
Mar 15, 2023 | 0.8000 | 0.8399 | 0.7449 | 0.7589 | 39,821 | -0.05(-6.30%) |
Mar 14, 2023 | 0.8600 | 0.8600 | 0.8000 | 0.8099 | 10,933 | -0.01(-1.24%) |
Mar 13, 2023 | 0.8900 | 0.8900 | 0.8200 | 0.8201 | 22,583 | -0.04(-4.63%) |
Mar 10, 2023 | 0.8724 | 0.8724 | 0.8102 | 0.8599 | 16,534 | +0.03(+3.60%) |
Mar 09, 2023 | 0.8300 | 0.8800 | 0.8101 | 0.8300 | 90,539 | -0.03(-3.59%) |
Mar 08, 2023 | 0.8400 | 0.8610 | 0.8200 | 0.8609 | 16,419 | +0.04(+4.99%) |
Mar 07, 2023 | 0.8620 | 0.8800 | 0.7950 | 0.8200 | 48,084 | -0.04(-4.89%) |
Mar 06, 2023 | 0.8700 | 0.9191 | 0.8621 | 0.8622 | 20,938 | -0.02(-2.02%) |
Mar 03, 2023 | 0.9493 | 0.9493 | 0.8620 | 0.8800 | 33,340 | -0.05(-5.38%) |
Mar 02, 2023 | 0.9000 | 0.9500 | 0.8300 | 0.9300 | 81,218 | +0.07(+8.14%) |
Mar 01, 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8600 | 20,016 | +0.03(+3.46%) |
Feb 28, 2023 | 0.8880 | 0.9496 | 0.8312 | 0.8312 | 129,749 | -0.14(-14.30%) |
Feb 27, 2023 | 0.9200 | 1.150 | 0.8512 | 0.9699 | 670,959 | +0.02(+2.22%) |
Feb 24, 2023 | 0.9925 | 0.9998 | 0.9037 | 0.9488 | 9,942 | -0.09(-8.77%) |
Feb 23, 2023 | 0.9500 | 1.040 | 0.9500 | 1.040 | 29,976 | +0.10(+10.64%) |
Feb 22, 2023 | 0.9721 | 0.9721 | 0.8901 | 0.9400 | 32,001 | +0.01(+0.95%) |
Feb 21, 2023 | 0.9612 | 0.9799 | 0.9300 | 0.9312 | 23,361 | -0.05(-4.98%) |
Feb 17, 2023 | 1.070 | 1.070 | 0.9800 | 0.9800 | 26,805 | -0.09(-8.41%) |
Feb 16, 2023 | 1.120 | 1.120 | 0.9650 | 1.070 | 22,249 | +0.03(+2.88%) |
Feb 15, 2023 | 0.9700 | 1.090 | 0.9421 | 1.040 | 34,386 | +0.04(+4.01%) |
Feb 14, 2023 | 0.9781 | 1.100 | 0.9211 | 0.9999 | 28,040 | +0.01(+1.03%) |
Feb 13, 2023 | 0.9400 | 0.9897 | 0.9125 | 0.9897 | 65,527 | +0.05(+5.33%) |
Feb 10, 2023 | 0.9200 | 0.9600 | 0.9104 | 0.9396 | 79,185 | -0.01(-1.09%) |
Feb 09, 2023 | 0.9600 | 0.9962 | 0.9201 | 0.9500 | 64,321 | -0.04(-4.04%) |
Feb 08, 2023 | 1.000 | 1.000 | 0.9292 | 0.9900 | 63,760 | -0.04(-3.88%) |
Feb 07, 2023 | 1.010 | 1.100 | 0.9600 | 1.030 | 51,159 | -0.02(-1.90%) |
Feb 06, 2023 | 1.080 | 1.080 | 0.9800 | 1.050 | 150,066 | -0.02(-1.68%) |
Feb 03, 2023 | 0.9800 | 1.100 | 0.9764 | 1.068 | 187,122 | +0.06(+5.73%) |
Feb 02, 2023 | 1.090 | 1.130 | 0.9005 | 1.010 | 310,338 | -0.13(-11.40%) |