Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2500 | 0.2526 | 0.2160 | 0.2469 | 1,905,897 | -0.00(-0.92%) |
Apr 27, 2023 | 0.2499 | 0.2595 | 0.2450 | 0.2492 | 1,202,931 | +0.00(+1.30%) |
Apr 26, 2023 | 0.2515 | 0.2550 | 0.2410 | 0.2460 | 1,611,626 | +0.00(+0.41%) |
Apr 25, 2023 | 0.2500 | 0.2557 | 0.2400 | 0.2450 | 1,475,487 | -0.00(-0.41%) |
Apr 24, 2023 | 0.2790 | 0.2820 | 0.2460 | 0.2460 | 3,594,051 | -0.03(-12.14%) |
Apr 21, 2023 | 0.2599 | 0.2850 | 0.2510 | 0.2800 | 8,388,413 | -0.10(-25.35%) |
Apr 20, 2023 | 0.4131 | 0.4134 | 0.3723 | 0.3751 | 3,315,404 | -0.04(-10.07%) |
Apr 19, 2023 | 0.4100 | 0.4357 | 0.4055 | 0.4171 | 1,059,127 | -0.03(-7.46%) |
Apr 18, 2023 | 0.4764 | 0.4764 | 0.4494 | 0.4507 | 540,341 | -0.03(-5.34%) |
Apr 17, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4761 | 339,674 | +0.01(+1.30%) |
Apr 14, 2023 | 0.4701 | 0.4759 | 0.4572 | 0.4700 | 532,639 | +0.00(+0.04%) |
Apr 13, 2023 | 0.4600 | 0.4808 | 0.4521 | 0.4698 | 807,103 | +0.03(+6.07%) |
Apr 12, 2023 | 0.5200 | 0.5200 | 0.4411 | 0.4429 | 1,880,692 | -0.07(-14.07%) |
Apr 11, 2023 | 0.5395 | 0.5397 | 0.5035 | 0.5154 | 1,512,445 | -0.00(-0.64%) |
Apr 10, 2023 | 0.5000 | 0.5190 | 0.4990 | 0.5187 | 341,139 | +0.02(+3.74%) |
Apr 06, 2023 | 0.4900 | 0.5167 | 0.4900 | 0.5000 | 464,222 | -0.02(-3.81%) |
Apr 05, 2023 | 0.5200 | 0.5200 | 0.4901 | 0.5198 | 598,112 | +0.00(+0.93%) |
Apr 04, 2023 | 0.5400 | 0.5475 | 0.5050 | 0.5150 | 468,829 | -0.02(-4.22%) |
Apr 03, 2023 | 0.5685 | 0.5685 | 0.5113 | 0.5377 | 365,269 | -0.01(-2.43%) |
Mar 31, 2023 | 0.5300 | 0.5565 | 0.5300 | 0.5511 | 522,594 | +0.02(+3.34%) |
Mar 30, 2023 | 0.5300 | 0.5600 | 0.5250 | 0.5333 | 551,979 | -0.00(-0.21%) |
Mar 29, 2023 | 0.5400 | 0.5465 | 0.5200 | 0.5344 | 573,590 | +0.00(+0.83%) |
Mar 28, 2023 | 0.5300 | 0.5400 | 0.5196 | 0.5300 | 703,205 | -0.02(-3.62%) |
Mar 27, 2023 | 0.4914 | 0.5664 | 0.4910 | 0.5499 | 2,043,283 | -0.07(-11.09%) |
Mar 24, 2023 | 0.6100 | 0.6199 | 0.5950 | 0.6185 | 404,051 | +0.02(+3.08%) |
Mar 23, 2023 | 0.5975 | 0.6000 | 0.5798 | 0.6000 | 714,288 | +0.01(+2.04%) |
Mar 22, 2023 | 0.6088 | 0.6683 | 0.5803 | 0.5880 | 1,566,981 | -0.01(-1.64%) |
Mar 21, 2023 | 0.5500 | 0.6010 | 0.5400 | 0.5978 | 1,559,918 | +0.07(+14.28%) |
Mar 20, 2023 | 0.5800 | 0.5999 | 0.5114 | 0.5231 | 1,959,518 | -0.09(-15.08%) |
Mar 17, 2023 | 0.6250 | 0.6289 | 0.5700 | 0.6160 | 1,416,598 | -0.01(-2.22%) |
Mar 16, 2023 | 0.6929 | 0.7139 | 0.6030 | 0.6300 | 5,910,918 | -0.02(-3.63%) |
Mar 15, 2023 | 0.6700 | 0.6655 | 0.6210 | 0.6537 | 1,229,172 | -0.03(-4.37%) |
Mar 14, 2023 | 0.6689 | 0.7089 | 0.6600 | 0.6836 | 1,137,716 | -0.00(-0.34%) |
Mar 13, 2023 | 0.6500 | 0.7000 | 0.6400 | 0.6859 | 1,425,244 | -0.03(-4.10%) |
Mar 10, 2023 | 0.6900 | 0.7450 | 0.5919 | 0.7152 | 3,393,973 | +0.02(+3.13%) |
Mar 09, 2023 | 0.7500 | 0.7669 | 0.6715 | 0.6935 | 3,778,336 | -0.06(-7.53%) |
Mar 08, 2023 | 0.8100 | 0.8300 | 0.7200 | 0.7500 | 11,527,094 | +0.04(+6.26%) |
Mar 07, 2023 | 0.7353 | 0.7499 | 0.6900 | 0.7058 | 1,951,840 | -0.05(-7.13%) |
Mar 06, 2023 | 0.8545 | 0.8999 | 0.6800 | 0.7600 | 7,054,521 | -0.11(-13.14%) |
Mar 03, 2023 | 0.8700 | 0.8990 | 0.8400 | 0.8750 | 2,708,796 | -0.03(-3.25%) |
Mar 02, 2023 | 0.8802 | 0.9900 | 0.8202 | 0.9044 | 6,806,496 | +0.03(+2.97%) |
Mar 01, 2023 | 0.7600 | 1.040 | 0.7250 | 0.8783 | 30,889,284 | +0.12(+16.10%) |
Feb 28, 2023 | 0.7900 | 0.7900 | 0.7006 | 0.7565 | 7,296,906 | -0.00(-0.46%) |
Feb 27, 2023 | 0.5900 | 0.7970 | 0.5900 | 0.7600 | 14,052,205 | +0.14(+22.58%) |
Feb 24, 2023 | 0.6500 | 0.6797 | 0.5750 | 0.6200 | 2,357,699 | -0.04(-6.42%) |
Feb 23, 2023 | 0.7401 | 0.7500 | 0.6367 | 0.6625 | 4,477,927 | -0.10(-12.83%) |
Feb 22, 2023 | 0.8274 | 0.8455 | 0.6700 | 0.7600 | 20,710,302 | -0.02(-2.97%) |
Feb 21, 2023 | 0.7425 | 0.8100 | 0.7100 | 0.7833 | 4,208,097 | +0.03(+4.44%) |
Feb 17, 2023 | 0.6602 | 0.7895 | 0.6601 | 0.7500 | 6,482,996 | +0.06(+8.85%) |
Feb 16, 2023 | 0.6200 | 0.7075 | 0.6050 | 0.6890 | 6,033,378 | +0.05(+8.33%) |
Feb 15, 2023 | 0.7782 | 0.8024 | 0.6143 | 0.6360 | 49,368,240 | +0.05(+9.13%) |
Feb 14, 2023 | 0.5529 | 0.5949 | 0.5356 | 0.5828 | 2,637,674 | +0.03(+5.96%) |
Feb 13, 2023 | 0.5669 | 0.5679 | 0.5250 | 0.5500 | 2,092,780 | +0.02(+3.77%) |
Feb 10, 2023 | 0.5007 | 0.5600 | 0.4801 | 0.5300 | 3,088,517 | +0.02(+2.91%) |
Feb 09, 2023 | 0.5901 | 0.5917 | 0.4911 | 0.5150 | 5,401,328 | -0.11(-16.95%) |
Feb 08, 2023 | 0.6500 | 0.7200 | 0.5600 | 0.6201 | 8,118,312 | -0.07(-9.86%) |
Feb 07, 2023 | 0.5600 | 0.7000 | 0.5600 | 0.6879 | 20,948,000 | +0.16(+30.41%) |
Feb 06, 2023 | 0.5150 | 0.5350 | 0.4700 | 0.5275 | 7,452,295 | +0.01(+2.23%) |
Feb 03, 2023 | 0.4700 | 0.5800 | 0.4480 | 0.5160 | 40,571,216 | +0.11(+28.36%) |
Feb 02, 2023 | 0.4150 | 0.4200 | 0.3990 | 0.4020 | 4,324,320 | +0.01(+1.77%) |