Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4409 | 0.4697 | 0.4400 | 0.4641 | 1,315,746 | +0.03(+6.01%) |
Apr 27, 2023 | 0.4600 | 0.4684 | 0.4150 | 0.4378 | 1,989,373 | -0.02(-4.14%) |
Apr 26, 2023 | 0.4350 | 0.4700 | 0.4325 | 0.4567 | 1,381,255 | +0.02(+4.03%) |
Apr 25, 2023 | 0.4300 | 0.4700 | 0.4300 | 0.4390 | 2,211,768 | +0.01(+2.07%) |
Apr 24, 2023 | 0.4725 | 0.4782 | 0.4250 | 0.4301 | 3,218,365 | -0.04(-8.97%) |
Apr 21, 2023 | 0.4800 | 0.4999 | 0.4630 | 0.4725 | 1,937,174 | -0.00(-0.92%) |
Apr 20, 2023 | 0.5000 | 0.5200 | 0.4700 | 0.4769 | 2,567,573 | -0.03(-5.83%) |
Apr 19, 2023 | 0.5730 | 0.5745 | 0.5000 | 0.5064 | 2,182,268 | -0.05(-8.51%) |
Apr 18, 2023 | 0.6100 | 0.6400 | 0.5500 | 0.5535 | 2,289,051 | -0.04(-7.12%) |
Apr 17, 2023 | 0.4920 | 0.6300 | 0.4890 | 0.5959 | 4,123,534 | +0.11(+23.35%) |
Apr 14, 2023 | 0.4998 | 0.5006 | 0.4730 | 0.4831 | 1,649,921 | -0.01(-2.78%) |
Apr 13, 2023 | 0.4899 | 0.5099 | 0.4701 | 0.4969 | 1,609,629 | +0.01(+2.67%) |
Apr 12, 2023 | 0.5082 | 0.5100 | 0.4800 | 0.4840 | 2,213,638 | -0.02(-3.20%) |
Apr 11, 2023 | 0.5200 | 0.5367 | 0.5000 | 0.5000 | 2,685,388 | -0.01(-1.30%) |
Apr 10, 2023 | 0.5200 | 0.5202 | 0.5002 | 0.5066 | 2,316,212 | -0.01(-1.69%) |
Apr 06, 2023 | 0.5502 | 0.5590 | 0.5150 | 0.5153 | 1,987,576 | -0.02(-2.94%) |
Apr 05, 2023 | 0.5769 | 0.5770 | 0.5200 | 0.5309 | 2,264,054 | -0.05(-8.62%) |
Apr 04, 2023 | 0.6100 | 0.6300 | 0.5700 | 0.5810 | 1,605,050 | -0.03(-4.69%) |
Apr 03, 2023 | 0.6300 | 0.6400 | 0.5805 | 0.6096 | 1,625,455 | -0.00(-0.44%) |
Mar 31, 2023 | 0.6121 | 0.6299 | 0.5915 | 0.6123 | 1,899,148 | +0.00(+0.02%) |
Mar 30, 2023 | 0.6238 | 0.6333 | 0.6100 | 0.6122 | 794,078 | +0.01(+1.31%) |
Mar 29, 2023 | 0.6200 | 0.6300 | 0.5905 | 0.6043 | 2,075,193 | +0.00(+0.32%) |
Mar 28, 2023 | 0.6167 | 0.6399 | 0.5810 | 0.6024 | 1,733,899 | -0.01(-0.92%) |
Mar 27, 2023 | 0.6400 | 0.6427 | 0.6000 | 0.6080 | 1,641,242 | -0.01(-2.22%) |
Mar 24, 2023 | 0.6400 | 0.6600 | 0.6108 | 0.6218 | 1,605,851 | -0.03(-4.13%) |
Mar 23, 2023 | 0.7300 | 0.7502 | 0.6300 | 0.6486 | 2,075,136 | -0.05(-7.37%) |
Mar 22, 2023 | 0.6600 | 0.7693 | 0.6500 | 0.7002 | 2,190,577 | +0.05(+7.72%) |
Mar 21, 2023 | 0.6400 | 0.6697 | 0.6225 | 0.6500 | 2,441,554 | +0.02(+3.64%) |
Mar 20, 2023 | 0.6648 | 0.6800 | 0.6200 | 0.6272 | 2,217,247 | -0.04(-5.92%) |
Mar 17, 2023 | 0.7100 | 0.7199 | 0.6400 | 0.6667 | 5,782,237 | -0.04(-6.24%) |
Mar 16, 2023 | 0.7100 | 0.7200 | 0.6850 | 0.7111 | 1,444,295 | +0.01(+2.15%) |
Mar 15, 2023 | 0.7400 | 0.7400 | 0.6810 | 0.6961 | 3,524,209 | -0.06(-8.31%) |
Mar 14, 2023 | 0.7049 | 0.7899 | 0.7001 | 0.7592 | 3,279,826 | +0.07(+10.03%) |
Mar 13, 2023 | 0.6860 | 0.6900 | 0.6000 | 0.6900 | 2,872,358 | -0.02(-2.27%) |
Mar 10, 2023 | 0.8600 | 0.8800 | 0.7000 | 0.7060 | 4,464,462 | -0.07(-9.49%) |
Mar 09, 2023 | 0.8000 | 0.8193 | 0.7654 | 0.7800 | 1,671,088 | -0.01(-1.09%) |
Mar 08, 2023 | 0.9000 | 0.9000 | 0.7811 | 0.7886 | 2,196,898 | -0.09(-9.75%) |
Mar 07, 2023 | 0.9500 | 0.9599 | 0.8622 | 0.8738 | 1,836,059 | -0.06(-6.65%) |
Mar 06, 2023 | 1.010 | 1.020 | 0.9250 | 0.9360 | 1,486,235 | -0.08(-8.24%) |
Mar 03, 2023 | 1.050 | 1.060 | 1.010 | 1.020 | 1,117,886 | +0.00(+0.00%) |
Mar 02, 2023 | 0.9400 | 1.035 | 0.9410 | 1.020 | 1,639,585 | +0.08(+8.46%) |
Mar 01, 2023 | 1.020 | 1.020 | 0.9151 | 0.9404 | 1,491,652 | -0.08(-7.80%) |
Feb 28, 2023 | 0.9800 | 1.025 | 0.9506 | 1.020 | 1,614,367 | +0.03(+3.04%) |
Feb 27, 2023 | 0.9948 | 1.010 | 0.9607 | 0.9899 | 1,529,484 | -0.01(-1.01%) |
Feb 24, 2023 | 1.040 | 1.048 | 0.9997 | 1.000 | 1,653,814 | -0.07(-6.54%) |
Feb 23, 2023 | 0.9900 | 1.070 | 0.9700 | 1.070 | 3,817,816 | +0.10(+10.23%) |
Feb 22, 2023 | 0.8900 | 0.9741 | 0.8899 | 0.9707 | 2,215,643 | +0.06(+6.82%) |
Feb 21, 2023 | 0.9100 | 0.9353 | 0.8501 | 0.9087 | 3,798,261 | +0.04(+5.06%) |
Feb 17, 2023 | 0.9345 | 0.9500 | 0.8555 | 0.8649 | 4,066,143 | -0.07(-7.77%) |
Feb 16, 2023 | 0.9700 | 0.9735 | 0.9200 | 0.9378 | 3,450,572 | -0.04(-3.84%) |
Feb 15, 2023 | 0.9700 | 0.9860 | 0.9601 | 0.9752 | 1,921,119 | +0.01(+0.76%) |
Feb 14, 2023 | 0.9800 | 0.9900 | 0.9200 | 0.9678 | 2,898,192 | +0.02(+1.87%) |
Feb 13, 2023 | 0.9400 | 1.000 | 0.9165 | 0.9500 | 8,329,959 | +0.07(+7.95%) |
Feb 10, 2023 | 0.9800 | 0.9800 | 0.8500 | 0.8800 | 36,417,916 | -0.44(-33.33%) |
Feb 09, 2023 | 1.740 | 1.740 | 1.290 | 1.320 | 8,115,747 | -0.76(-36.54%) |
Feb 08, 2023 | 2.050 | 2.115 | 2.010 | 2.080 | 1,408,929 | -0.01(-0.48%) |
Feb 07, 2023 | 2.350 | 2.360 | 1.840 | 2.090 | 5,212,893 | -0.30(-12.55%) |
Feb 06, 2023 | 2.390 | 2.440 | 2.350 | 2.390 | 1,152,566 | +0.04(+1.70%) |
Feb 03, 2023 | 2.500 | 2.590 | 2.280 | 2.350 | 2,097,669 | -0.27(-10.31%) |
Feb 02, 2023 | 2.380 | 2.650 | 2.380 | 2.620 | 2,498,047 | +0.30(+12.93%) |