Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5091 | 0.5242 | 0.4900 | 0.4988 | 722,717 | -0.02(-4.08%) |
Apr 27, 2023 | 0.5200 | 0.5400 | 0.5001 | 0.5200 | 1,541,777 | -0.03(-5.45%) |
Apr 26, 2023 | 0.4790 | 0.5800 | 0.4602 | 0.5500 | 2,653,032 | +0.07(+15.30%) |
Apr 25, 2023 | 0.5600 | 0.5550 | 0.4601 | 0.4770 | 2,168,547 | -0.08(-14.36%) |
Apr 24, 2023 | 0.5600 | 0.5679 | 0.5400 | 0.5570 | 854,034 | -0.01(-2.25%) |
Apr 21, 2023 | 0.5860 | 0.5960 | 0.5610 | 0.5698 | 635,343 | -0.02(-2.76%) |
Apr 20, 2023 | 0.6000 | 0.6180 | 0.5770 | 0.5860 | 831,295 | -0.05(-8.42%) |
Apr 19, 2023 | 0.6000 | 0.6550 | 0.5500 | 0.6399 | 1,903,248 | +0.03(+5.07%) |
Apr 18, 2023 | 0.6300 | 0.6700 | 0.5844 | 0.6090 | 2,223,043 | -0.02(-2.62%) |
Apr 17, 2023 | 0.6000 | 0.6800 | 0.5901 | 0.6254 | 5,394,217 | +0.05(+8.77%) |
Apr 14, 2023 | 0.6000 | 0.6100 | 0.5600 | 0.5750 | 737,241 | -0.01(-2.21%) |
Apr 13, 2023 | 0.5600 | 0.6250 | 0.5650 | 0.5880 | 1,384,360 | +0.02(+4.07%) |
Apr 12, 2023 | 0.5859 | 0.6100 | 0.5415 | 0.5650 | 760,947 | -0.03(-4.24%) |
Apr 11, 2023 | 0.5450 | 0.6098 | 0.5412 | 0.5900 | 1,870,707 | +0.05(+9.28%) |
Apr 10, 2023 | 0.5400 | 0.5600 | 0.5250 | 0.5399 | 683,982 | -0.00(-0.02%) |
Apr 06, 2023 | 0.5700 | 0.5799 | 0.5210 | 0.5400 | 900,761 | -0.03(-5.25%) |
Apr 05, 2023 | 0.6300 | 0.6300 | 0.5570 | 0.5699 | 1,405,256 | -0.04(-6.94%) |
Apr 04, 2023 | 0.5900 | 0.6699 | 0.5860 | 0.6124 | 1,919,668 | +0.03(+4.68%) |
Apr 03, 2023 | 0.6385 | 0.6385 | 0.5666 | 0.5850 | 1,448,822 | -0.04(-6.77%) |
Mar 31, 2023 | 0.6900 | 0.7100 | 0.6190 | 0.6275 | 2,580,715 | -0.07(-10.56%) |
Mar 30, 2023 | 0.7200 | 0.7850 | 0.6760 | 0.7016 | 2,622,764 | -0.03(-4.74%) |
Mar 29, 2023 | 0.7959 | 0.7959 | 0.7102 | 0.7365 | 2,297,546 | -0.04(-5.58%) |
Mar 28, 2023 | 1.000 | 1.020 | 0.7600 | 0.7800 | 5,016,021 | -0.26(-25.00%) |
Mar 27, 2023 | 1.220 | 1.270 | 0.9700 | 1.040 | 4,211,504 | -0.09(-7.96%) |
Mar 24, 2023 | 1.090 | 1.220 | 0.9500 | 1.130 | 4,143,192 | +0.00(+0.00%) |
Mar 23, 2023 | 0.8100 | 1.230 | 0.8102 | 1.130 | 8,097,752 | +0.32(+39.51%) |
Mar 22, 2023 | 0.9400 | 0.9600 | 0.7960 | 0.8100 | 4,900,721 | -0.20(-19.80%) |
Mar 21, 2023 | 0.7800 | 1.020 | 0.7800 | 1.010 | 6,065,773 | +0.23(+30.32%) |
Mar 20, 2023 | 0.8900 | 0.8950 | 0.7300 | 0.7750 | 1,915,150 | -0.10(-11.93%) |
Mar 17, 2023 | 0.9100 | 0.9480 | 0.8601 | 0.8800 | 1,526,348 | -0.03(-3.30%) |
Mar 16, 2023 | 1.000 | 1.010 | 0.8817 | 0.9100 | 2,949,667 | -0.09(-9.00%) |
Mar 15, 2023 | 1.060 | 1.120 | 0.9529 | 1.000 | 4,642,366 | -0.05(-4.76%) |
Mar 14, 2023 | 1.100 | 1.390 | 1.040 | 1.050 | 7,180,615 | -0.04(-3.67%) |
Mar 13, 2023 | 1.100 | 1.140 | 1.050 | 1.090 | 1,174,982 | -0.07(-6.03%) |
Mar 10, 2023 | 1.250 | 1.259 | 1.140 | 1.160 | 1,607,404 | -0.14(-10.77%) |
Mar 09, 2023 | 1.360 | 1.400 | 1.270 | 1.300 | 1,144,975 | -0.06(-4.41%) |
Mar 08, 2023 | 1.410 | 1.490 | 1.320 | 1.360 | 1,920,962 | -0.06(-4.23%) |
Mar 07, 2023 | 1.480 | 1.490 | 1.400 | 1.420 | 931,378 | -0.03(-2.07%) |
Mar 06, 2023 | 1.540 | 1.565 | 1.440 | 1.450 | 1,116,573 | -0.12(-7.64%) |
Mar 03, 2023 | 1.680 | 1.680 | 1.530 | 1.570 | 1,363,266 | -0.10(-5.99%) |
Mar 02, 2023 | 1.670 | 1.830 | 1.600 | 1.670 | 1,773,881 | -0.04(-2.34%) |
Mar 01, 2023 | 1.900 | 1.920 | 1.680 | 1.710 | 912,651 | -0.21(-10.94%) |
Feb 28, 2023 | 1.970 | 2.000 | 1.890 | 1.920 | 1,099,066 | -0.06(-3.03%) |
Feb 27, 2023 | 2.200 | 2.300 | 1.950 | 1.980 | 2,739,647 | -0.18(-8.33%) |
Feb 24, 2023 | 2.300 | 2.350 | 2.150 | 2.160 | 986,739 | -0.25(-10.37%) |
Feb 23, 2023 | 2.660 | 2.700 | 2.370 | 2.410 | 1,639,045 | -0.15(-5.86%) |
Feb 22, 2023 | 2.780 | 2.830 | 2.540 | 2.560 | 366,259 | -0.23(-8.24%) |
Feb 21, 2023 | 3.170 | 3.200 | 2.769 | 2.790 | 501,871 | -0.43(-13.35%) |
Feb 17, 2023 | 3.280 | 3.410 | 3.180 | 3.220 | 428,191 | -0.08(-2.42%) |
Feb 16, 2023 | 3.260 | 3.450 | 3.220 | 3.300 | 337,231 | -0.02(-0.60%) |
Feb 15, 2023 | 3.200 | 3.420 | 3.190 | 3.320 | 291,614 | +0.09(+2.79%) |
Feb 14, 2023 | 3.420 | 3.467 | 3.180 | 3.230 | 429,274 | -0.22(-6.38%) |
Feb 13, 2023 | 4.030 | 4.080 | 3.410 | 3.450 | 425,317 | -0.58(-14.39%) |
Feb 10, 2023 | 4.220 | 4.220 | 3.990 | 4.030 | 199,336 | -0.28(-6.50%) |
Feb 09, 2023 | 4.190 | 4.370 | 4.011 | 4.310 | 520,899 | +0.12(+2.86%) |
Feb 08, 2023 | 4.460 | 4.520 | 4.160 | 4.190 | 304,185 | -0.30(-6.68%) |
Feb 07, 2023 | 4.500 | 4.560 | 4.370 | 4.490 | 291,938 | -0.04(-0.88%) |
Feb 06, 2023 | 4.820 | 4.868 | 4.500 | 4.530 | 336,801 | -0.17(-3.62%) |
Feb 03, 2023 | 4.560 | 5.040 | 4.470 | 4.700 | 986,876 | +0.18(+3.98%) |
Feb 02, 2023 | 4.560 | 4.600 | 4.440 | 4.520 | 246,493 | -0.02(-0.44%) |