Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 0.5980 | 0.7600 | 0.5225 | 0.5650 | 1,325,683 | +0.07(+15.31%) |
May 05, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 80,051 | +0.01(+2.62%) |
May 04, 2023 | 0.4525 | 0.4775 | 0.4488 | 0.4775 | 59,572 | +0.02(+3.80%) |
May 03, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 39,820 | +0.00(+0.00%) |
May 02, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 70,640 | +0.00(+0.00%) |
May 01, 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 45,844 | +0.02(+3.37%) |
Apr 28, 2023 | 0.4450 | 0.4600 | 0.4100 | 0.4450 | 21,680 | -0.02(-3.26%) |
Apr 27, 2023 | 0.4400 | 0.4600 | 0.4350 | 0.4600 | 71,054 | +0.03(+5.75%) |
Apr 26, 2023 | 0.3700 | 0.4800 | 0.3700 | 0.4350 | 269,209 | -0.04(-9.37%) |
Apr 25, 2023 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | 56,512 | +0.02(+4.35%) |
Apr 24, 2023 | 0.4700 | 0.4800 | 0.4184 | 0.4600 | 123,532 | +0.03(+6.36%) |
Apr 21, 2023 | 0.4000 | 0.4700 | 0.3800 | 0.4325 | 135,566 | +0.04(+10.61%) |
Apr 20, 2023 | 0.4380 | 0.4700 | 0.3910 | 0.3910 | 61,263 | -0.05(-11.74%) |
Apr 19, 2023 | 0.4407 | 0.4500 | 0.4250 | 0.4430 | 56,391 | -0.04(-7.71%) |
Apr 18, 2023 | 0.3900 | 0.4800 | 0.3900 | 0.4800 | 77,099 | +0.05(+12.28%) |
Apr 17, 2023 | 0.4000 | 0.4500 | 0.3900 | 0.4275 | 63,609 | -0.01(-2.84%) |
Apr 14, 2023 | 0.3546 | 0.4500 | 0.3200 | 0.4400 | 151,250 | +0.09(+24.08%) |
Apr 13, 2023 | 0.2800 | 0.3546 | 0.2800 | 0.3546 | 36,498 | +0.01(+3.20%) |
Apr 12, 2023 | 0.3797 | 0.3797 | 0.3000 | 0.3436 | 46,587 | -0.03(-8.37%) |
Apr 11, 2023 | 0.3400 | 0.3750 | 0.3400 | 0.3750 | 40,709 | +0.01(+2.35%) |
Apr 10, 2023 | 0.3687 | 0.3687 | 0.3500 | 0.3664 | 41,892 | -0.00(-0.54%) |
Apr 06, 2023 | 0.3526 | 0.3684 | 0.3450 | 0.3684 | 7,365 | +0.00(+0.27%) |
Apr 05, 2023 | 0.3600 | 0.3794 | 0.3593 | 0.3674 | 11,417 | +0.03(+7.87%) |
Apr 04, 2023 | 0.3300 | 0.3891 | 0.3300 | 0.3406 | 24,747 | -0.03(-8.91%) |
Apr 03, 2023 | 0.3301 | 0.3740 | 0.3301 | 0.3739 | 15,749 | +0.02(+6.43%) |
Mar 31, 2023 | 0.3250 | 0.3600 | 0.3250 | 0.3513 | 53,748 | +0.02(+6.78%) |
Mar 30, 2023 | 0.3250 | 0.3400 | 0.3100 | 0.3290 | 36,753 | -0.01(-2.26%) |
Mar 29, 2023 | 0.4197 | 0.4197 | 0.3121 | 0.3366 | 129,033 | -0.10(-22.35%) |
Mar 28, 2023 | 0.4000 | 0.4500 | 0.3369 | 0.4335 | 210,949 | +0.02(+4.96%) |
Mar 27, 2023 | 0.4600 | 0.5000 | 0.3950 | 0.4130 | 82,222 | -0.07(-15.00%) |
Mar 24, 2023 | 0.4988 | 0.5000 | 0.4600 | 0.4859 | 60,325 | -0.03(-5.83%) |
Mar 23, 2023 | 0.4500 | 0.5160 | 0.4500 | 0.5160 | 134,311 | +0.05(+11.86%) |
Mar 22, 2023 | 0.4300 | 0.4650 | 0.4200 | 0.4613 | 80,779 | +0.03(+7.28%) |
Mar 21, 2023 | 0.4650 | 0.4650 | 0.4200 | 0.4300 | 70,730 | -0.01(-2.27%) |
Mar 20, 2023 | 0.4500 | 0.5000 | 0.4300 | 0.4400 | 206,138 | +0.01(+2.33%) |
Mar 17, 2023 | 0.3900 | 0.4300 | 0.3475 | 0.4300 | 161,849 | +0.04(+10.26%) |
Mar 16, 2023 | 0.3900 | 0.3900 | 0.3550 | 0.3900 | 23,891 | +0.01(+2.63%) |
Mar 15, 2023 | 0.3500 | 0.4300 | 0.3500 | 0.3800 | 126,521 | -0.01(-2.56%) |
Mar 14, 2023 | 0.3700 | 0.3900 | 0.3415 | 0.3900 | 66,495 | +0.04(+11.43%) |
Mar 13, 2023 | 0.3555 | 0.3600 | 0.3250 | 0.3500 | 88,501 | +0.00(+0.00%) |
Mar 10, 2023 | 0.3153 | 0.3500 | 0.2979 | 0.3500 | 5,026 | +0.00(+0.72%) |
Mar 09, 2023 | 0.3100 | 0.3500 | 0.3100 | 0.3475 | 104,039 | +0.01(+2.21%) |
Mar 08, 2023 | 0.3569 | 0.3569 | 0.2800 | 0.3400 | 63,485 | +0.01(+3.03%) |
Mar 07, 2023 | 0.3400 | 0.3400 | 0.3064 | 0.3300 | 21,726 | -0.01(-1.49%) |
Mar 06, 2023 | 0.3820 | 0.3820 | 0.2700 | 0.3350 | 76,820 | -0.01(-1.47%) |
Mar 03, 2023 | 0.2946 | 0.3500 | 0.2800 | 0.3400 | 315,826 | +0.04(+14.75%) |
Mar 02, 2023 | 0.2700 | 0.2963 | 0.2700 | 0.2963 | 43,382 | +0.01(+2.17%) |