Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4649 | 0.5200 | 0.4600 | 0.4860 | 171,291 | +0.03(+5.93%) |
Apr 27, 2023 | 0.4800 | 0.5200 | 0.4550 | 0.4588 | 216,759 | -0.01(-2.38%) |
Apr 26, 2023 | 0.4500 | 0.4863 | 0.4500 | 0.4700 | 6,085 | +0.01(+3.30%) |
Apr 25, 2023 | 0.5100 | 0.5100 | 0.4303 | 0.4550 | 99,192 | -0.04(-9.00%) |
Apr 24, 2023 | 0.4700 | 0.5500 | 0.4701 | 0.5000 | 111,280 | +0.03(+6.16%) |
Apr 21, 2023 | 0.4902 | 0.5044 | 0.4620 | 0.4710 | 29,992 | -0.02(-3.88%) |
Apr 20, 2023 | 0.4988 | 0.5089 | 0.4900 | 0.4900 | 24,562 | -0.01(-1.76%) |
Apr 19, 2023 | 0.5600 | 0.5700 | 0.4747 | 0.4988 | 79,885 | -0.06(-11.34%) |
Apr 18, 2023 | 0.5300 | 0.6152 | 0.5098 | 0.5626 | 22,654 | +0.02(+4.57%) |
Apr 17, 2023 | 0.5700 | 0.6000 | 0.4718 | 0.5380 | 63,045 | -0.04(-7.24%) |
Apr 14, 2023 | 0.5800 | 0.6200 | 0.5703 | 0.5800 | 43,774 | -0.02(-3.33%) |
Apr 13, 2023 | 0.6200 | 0.6400 | 0.5701 | 0.6000 | 64,665 | -0.02(-3.23%) |
Apr 12, 2023 | 0.6200 | 0.6970 | 0.5700 | 0.6200 | 116,704 | +0.05(+8.75%) |
Apr 11, 2023 | 0.5300 | 0.5997 | 0.5300 | 0.5701 | 148,313 | +0.06(+11.78%) |
Apr 10, 2023 | 0.5200 | 0.5997 | 0.4860 | 0.5100 | 69,525 | +0.00(+0.00%) |
Apr 06, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 14,806 | -0.01(-1.43%) |
Apr 05, 2023 | 0.5099 | 0.5200 | 0.4798 | 0.5174 | 17,221 | +0.02(+3.50%) |
Apr 04, 2023 | 0.5200 | 0.5200 | 0.4615 | 0.4999 | 61,035 | +0.00(+0.58%) |
Apr 03, 2023 | 0.5000 | 0.5000 | 0.4962 | 0.4970 | 38,664 | +0.01(+2.05%) |
Mar 31, 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4870 | 41,646 | +0.00(+0.58%) |
Mar 30, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4842 | 33,059 | +0.01(+1.87%) |
Mar 29, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4753 | 11,808 | +0.00(+0.70%) |
Mar 28, 2023 | 0.5200 | 0.5200 | 0.4700 | 0.4720 | 124,987 | -0.05(-9.23%) |
Mar 27, 2023 | 0.5050 | 0.5500 | 0.4900 | 0.5200 | 38,114 | +0.04(+8.11%) |
Mar 24, 2023 | 0.4679 | 0.5000 | 0.4600 | 0.4810 | 65,662 | -0.01(-1.43%) |
Mar 23, 2023 | 0.5000 | 0.5400 | 0.4100 | 0.4880 | 267,847 | -0.01(-1.85%) |
Mar 22, 2023 | 0.6300 | 0.6280 | 0.4741 | 0.4972 | 282,990 | -0.13(-20.69%) |
Mar 21, 2023 | 0.6305 | 0.6800 | 0.6210 | 0.6269 | 55,414 | -0.02(-3.55%) |
Mar 20, 2023 | 0.7300 | 0.7900 | 0.6211 | 0.6500 | 200,012 | -0.04(-6.19%) |
Mar 17, 2023 | 0.7800 | 0.8000 | 0.6929 | 0.6929 | 148,614 | -0.05(-6.55%) |
Mar 16, 2023 | 0.7796 | 0.7900 | 0.7146 | 0.7415 | 84,625 | -0.01(-1.57%) |
Mar 15, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7533 | 28,499 | -0.01(-0.88%) |
Mar 14, 2023 | 0.7513 | 0.8200 | 0.7513 | 0.7600 | 61,535 | -0.02(-3.07%) |
Mar 13, 2023 | 0.8000 | 0.8800 | 0.7428 | 0.7841 | 156,196 | -0.05(-5.50%) |
Mar 10, 2023 | 0.8600 | 0.8600 | 0.8000 | 0.8297 | 68,999 | -0.01(-1.21%) |
Mar 09, 2023 | 0.9000 | 0.9000 | 0.8010 | 0.8399 | 57,453 | -0.06(-6.68%) |
Mar 08, 2023 | 0.8800 | 0.9000 | 0.8525 | 0.9000 | 103,418 | +0.00(+0.00%) |
Mar 07, 2023 | 0.8700 | 0.9200 | 0.8510 | 0.9000 | 140,249 | -0.01(-0.66%) |
Mar 06, 2023 | 0.7500 | 0.9060 | 0.7300 | 0.9060 | 368,723 | +0.15(+19.97%) |
Mar 03, 2023 | 0.7500 | 0.7700 | 0.6617 | 0.7552 | 241,273 | -0.01(-0.67%) |
Mar 02, 2023 | 0.8900 | 0.9000 | 0.7500 | 0.7603 | 191,598 | -0.10(-11.59%) |
Mar 01, 2023 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 56,959 | -0.04(-4.44%) |
Feb 28, 2023 | 0.8800 | 0.9462 | 0.8710 | 0.9000 | 303,342 | +0.03(+3.67%) |
Feb 27, 2023 | 1.330 | 1.350 | 0.8043 | 0.8681 | 571,366 | -0.43(-33.22%) |
Feb 24, 2023 | 1.330 | 1.340 | 1.260 | 1.300 | 72,289 | -0.05(-3.70%) |
Feb 23, 2023 | 1.380 | 1.411 | 1.240 | 1.350 | 153,623 | -0.07(-4.93%) |
Feb 22, 2023 | 1.450 | 1.500 | 1.355 | 1.420 | 269,431 | -0.06(-4.05%) |
Feb 21, 2023 | 1.360 | 1.480 | 1.200 | 1.480 | 748,386 | +0.11(+8.03%) |
Feb 17, 2023 | 1.050 | 1.710 | 1.040 | 1.370 | 8,339,646 | +0.42(+44.21%) |
Feb 16, 2023 | 1.060 | 1.160 | 0.9500 | 0.9500 | 86,653 | -0.21(-18.10%) |
Feb 15, 2023 | 1.250 | 1.340 | 1.120 | 1.160 | 107,963 | -0.06(-4.92%) |
Feb 14, 2023 | 1.150 | 1.260 | 1.131 | 1.220 | 93,703 | +0.04(+3.39%) |
Feb 13, 2023 | 1.040 | 1.298 | 1.010 | 1.180 | 297,219 | +0.19(+18.74%) |
Feb 10, 2023 | 1.300 | 1.320 | 0.9452 | 0.9938 | 341,420 | -0.36(-26.39%) |
Feb 09, 2023 | 1.390 | 1.450 | 1.350 | 1.350 | 89,433 | -0.06(-4.26%) |
Feb 08, 2023 | 1.510 | 1.550 | 1.390 | 1.410 | 151,128 | -0.08(-5.37%) |
Feb 07, 2023 | 1.610 | 1.610 | 1.470 | 1.490 | 80,955 | -0.08(-5.10%) |
Feb 06, 2023 | 1.740 | 1.750 | 1.500 | 1.570 | 107,786 | -0.09(-5.42%) |
Feb 03, 2023 | 1.730 | 1.780 | 1.656 | 1.660 | 54,941 | -0.08(-4.60%) |
Feb 02, 2023 | 1.670 | 1.750 | 1.631 | 1.740 | 90,986 | +0.13(+8.07%) |