Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3093 | 0.3397 | 0.3053 | 0.3230 | 579,466 | +0.01(+3.86%) |
Apr 27, 2023 | 0.3171 | 0.3288 | 0.3011 | 0.3110 | 603,821 | -0.02(-4.60%) |
Apr 26, 2023 | 0.3240 | 0.3328 | 0.3037 | 0.3260 | 696,212 | -0.01(-2.40%) |
Apr 25, 2023 | 0.3580 | 0.3600 | 0.3160 | 0.3340 | 640,363 | -0.00(-1.18%) |
Apr 24, 2023 | 0.3500 | 0.3520 | 0.3200 | 0.3380 | 716,391 | -0.02(-6.11%) |
Apr 21, 2023 | 0.3462 | 0.3600 | 0.3422 | 0.3600 | 454,067 | +0.00(+0.67%) |
Apr 20, 2023 | 0.3507 | 0.3699 | 0.3400 | 0.3576 | 513,861 | -0.00(-0.11%) |
Apr 19, 2023 | 0.3800 | 0.3780 | 0.3501 | 0.3580 | 572,353 | -0.01(-3.79%) |
Apr 18, 2023 | 0.3707 | 0.3800 | 0.3625 | 0.3721 | 505,207 | +0.00(+0.57%) |
Apr 17, 2023 | 0.3600 | 0.3772 | 0.3451 | 0.3700 | 807,042 | +0.00(+0.82%) |
Apr 14, 2023 | 0.3900 | 0.3900 | 0.3400 | 0.3670 | 1,375,411 | -0.02(-5.90%) |
Apr 13, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 541,894 | +0.00(+0.00%) |
Apr 12, 2023 | 0.3900 | 0.3924 | 0.3700 | 0.3900 | 415,453 | +0.01(+1.56%) |
Apr 11, 2023 | 0.3560 | 0.3849 | 0.3560 | 0.3840 | 554,576 | +0.01(+2.70%) |
Apr 10, 2023 | 0.3997 | 0.3997 | 0.3611 | 0.3739 | 721,460 | +0.02(+5.03%) |
Apr 06, 2023 | 0.3448 | 0.3600 | 0.3371 | 0.3560 | 658,087 | +0.01(+1.71%) |
Apr 05, 2023 | 0.3700 | 0.3700 | 0.3360 | 0.3500 | 1,305,848 | -0.03(-7.89%) |
Apr 04, 2023 | 0.4100 | 0.4120 | 0.3700 | 0.3800 | 1,669,316 | -0.03(-7.11%) |
Apr 03, 2023 | 0.4398 | 0.4500 | 0.4011 | 0.4091 | 2,263,410 | -0.06(-12.02%) |
Mar 31, 2023 | 0.4780 | 0.4854 | 0.4601 | 0.4650 | 1,758,373 | -0.03(-5.22%) |
Mar 30, 2023 | 0.4800 | 0.5030 | 0.4713 | 0.4906 | 1,313,899 | +0.01(+1.57%) |
Mar 29, 2023 | 0.4917 | 0.4997 | 0.4700 | 0.4830 | 1,269,717 | -0.02(-3.32%) |
Mar 28, 2023 | 0.5088 | 0.5200 | 0.4904 | 0.4996 | 982,983 | -0.01(-1.03%) |
Mar 27, 2023 | 0.5200 | 0.5440 | 0.4875 | 0.5048 | 1,401,890 | -0.02(-2.92%) |
Mar 24, 2023 | 0.4900 | 0.5450 | 0.4800 | 0.5200 | 1,571,616 | -0.01(-1.14%) |
Mar 23, 2023 | 0.5810 | 0.5948 | 0.5209 | 0.5260 | 2,619,003 | -0.07(-12.33%) |
Mar 22, 2023 | 0.7000 | 0.7078 | 0.5500 | 0.6000 | 5,936,909 | -0.03(-5.36%) |
Mar 21, 2023 | 0.5600 | 0.6600 | 0.5551 | 0.6340 | 5,690,809 | +0.07(+13.21%) |
Mar 20, 2023 | 0.4800 | 0.5999 | 0.4650 | 0.5600 | 6,499,028 | +0.05(+8.74%) |
Mar 17, 2023 | 0.5230 | 0.5348 | 0.4720 | 0.5150 | 3,226,688 | -0.02(-3.74%) |
Mar 16, 2023 | 0.5299 | 0.5659 | 0.5110 | 0.5350 | 4,287,684 | -0.03(-5.98%) |
Mar 15, 2023 | 0.4996 | 0.5780 | 0.4734 | 0.5690 | 6,256,395 | +0.02(+4.40%) |
Mar 14, 2023 | 0.6500 | 0.6625 | 0.5312 | 0.5450 | 12,246,315 | -0.11(-16.69%) |
Mar 13, 2023 | 0.7099 | 0.7880 | 0.5811 | 0.6542 | 54,267,704 | +0.08(+14.81%) |
Mar 10, 2023 | 0.4900 | 0.6500 | 0.4725 | 0.5698 | 31,610,854 | +0.11(+22.96%) |
Mar 09, 2023 | 0.5520 | 0.5534 | 0.4520 | 0.4634 | 9,766,732 | -0.10(-18.00%) |
Mar 08, 2023 | 0.6200 | 0.6350 | 0.5649 | 0.5651 | 9,789,157 | -0.07(-10.33%) |
Mar 07, 2023 | 0.7900 | 0.8050 | 0.5800 | 0.6302 | 29,810,088 | -0.02(-3.77%) |
Mar 06, 2023 | 0.6770 | 0.6845 | 0.6500 | 0.6549 | 316,906 | -0.02(-3.39%) |
Mar 03, 2023 | 0.6855 | 0.6900 | 0.6401 | 0.6779 | 511,656 | -0.01(-1.11%) |
Mar 02, 2023 | 0.6395 | 0.6855 | 0.6300 | 0.6855 | 550,042 | +0.04(+5.85%) |
Mar 01, 2023 | 0.6778 | 0.6800 | 0.6300 | 0.6476 | 620,585 | -0.03(-4.76%) |
Feb 28, 2023 | 0.6900 | 0.7000 | 0.6715 | 0.6800 | 371,708 | -0.01(-1.03%) |
Feb 27, 2023 | 0.7051 | 0.7150 | 0.6624 | 0.6871 | 567,195 | -0.02(-2.48%) |
Feb 24, 2023 | 0.7250 | 0.7250 | 0.6839 | 0.7046 | 413,037 | -0.03(-3.53%) |
Feb 23, 2023 | 0.7151 | 0.7360 | 0.6551 | 0.7304 | 1,217,551 | +0.03(+3.74%) |
Feb 22, 2023 | 0.7920 | 0.7962 | 0.6919 | 0.7041 | 1,465,212 | -0.08(-10.73%) |
Feb 21, 2023 | 0.9000 | 0.9000 | 0.7834 | 0.7887 | 1,199,885 | -0.12(-13.22%) |
Feb 17, 2023 | 0.9221 | 0.9320 | 0.8901 | 0.9088 | 567,869 | -0.01(-0.60%) |
Feb 16, 2023 | 0.9400 | 0.9600 | 0.9020 | 0.9143 | 732,193 | -0.02(-2.20%) |
Feb 15, 2023 | 0.9500 | 0.9597 | 0.8900 | 0.9349 | 690,586 | +0.02(+2.74%) |
Feb 14, 2023 | 1.060 | 1.062 | 0.9001 | 0.9100 | 1,578,160 | -0.18(-16.51%) |
Feb 13, 2023 | 1.090 | 1.120 | 1.060 | 1.090 | 465,413 | -0.02(-1.80%) |
Feb 10, 2023 | 1.090 | 1.120 | 1.020 | 1.110 | 736,662 | +0.01(+0.91%) |
Feb 09, 2023 | 1.360 | 1.360 | 1.050 | 1.100 | 1,873,820 | -0.23(-17.29%) |
Feb 08, 2023 | 1.480 | 1.480 | 1.300 | 1.330 | 1,622,018 | -0.16(-10.74%) |
Feb 07, 2023 | 1.670 | 1.680 | 1.490 | 1.490 | 1,269,405 | -0.13(-8.02%) |
Feb 06, 2023 | 1.700 | 1.720 | 1.600 | 1.620 | 1,246,214 | -0.13(-7.43%) |
Feb 03, 2023 | 1.700 | 1.860 | 1.660 | 1.750 | 7,603,571 | -0.46(-20.81%) |
Feb 02, 2023 | 4.100 | 4.300 | 2.160 | 2.210 | 29,273,660 | +0.52(+30.77%) |