Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 0.4297 | 0.4716 | 0.4200 | 0.4517 | 750,615 | +0.04(+10.39%) |
May 05, 2023 | 0.3829 | 0.4251 | 0.3829 | 0.4092 | 473,265 | +0.02(+5.14%) |
May 04, 2023 | 0.3686 | 0.3949 | 0.3601 | 0.3892 | 632,156 | +0.01(+3.76%) |
May 03, 2023 | 0.4000 | 0.4100 | 0.3680 | 0.3751 | 1,325,762 | -0.03(-7.02%) |
May 02, 2023 | 0.4180 | 0.4190 | 0.4004 | 0.4034 | 644,014 | -0.02(-3.95%) |
May 01, 2023 | 0.4977 | 0.4977 | 0.4200 | 0.4200 | 761,914 | -0.05(-10.64%) |
Apr 28, 2023 | 0.4501 | 0.4900 | 0.4410 | 0.4700 | 715,774 | +0.02(+4.89%) |
Apr 27, 2023 | 0.4500 | 0.4649 | 0.4406 | 0.4481 | 457,589 | -0.00(-0.80%) |
Apr 26, 2023 | 0.4766 | 0.4774 | 0.4500 | 0.4517 | 473,868 | -0.02(-3.63%) |
Apr 25, 2023 | 0.4800 | 0.4800 | 0.4675 | 0.4687 | 320,666 | -0.01(-1.78%) |
Apr 24, 2023 | 0.5000 | 0.5010 | 0.4700 | 0.4772 | 498,275 | -0.02(-3.58%) |
Apr 21, 2023 | 0.5119 | 0.5125 | 0.4800 | 0.4949 | 494,437 | -0.02(-3.32%) |
Apr 20, 2023 | 0.5529 | 0.5529 | 0.5052 | 0.5119 | 409,148 | -0.04(-6.72%) |
Apr 19, 2023 | 0.5500 | 0.5700 | 0.5140 | 0.5488 | 781,067 | -0.01(-1.47%) |
Apr 18, 2023 | 0.5200 | 0.5683 | 0.5030 | 0.5570 | 861,893 | +0.07(+13.44%) |
Apr 17, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4910 | 926,466 | -0.01(-1.76%) |
Apr 14, 2023 | 0.5140 | 0.5151 | 0.4911 | 0.4998 | 1,168,098 | -0.02(-2.95%) |
Apr 13, 2023 | 0.5298 | 0.5345 | 0.5100 | 0.5150 | 913,224 | -0.01(-1.68%) |
Apr 12, 2023 | 0.5700 | 0.5790 | 0.5120 | 0.5238 | 673,732 | -0.03(-4.80%) |
Apr 11, 2023 | 0.5800 | 0.5978 | 0.5502 | 0.5502 | 541,895 | -0.03(-4.51%) |
Apr 10, 2023 | 0.6111 | 0.6150 | 0.5405 | 0.5762 | 981,220 | -0.03(-4.62%) |
Apr 06, 2023 | 0.5999 | 0.6318 | 0.5924 | 0.6041 | 468,591 | +0.02(+2.86%) |
Apr 05, 2023 | 0.6900 | 0.7000 | 0.5580 | 0.5873 | 1,192,911 | -0.08(-12.07%) |
Apr 04, 2023 | 0.6800 | 0.7300 | 0.6511 | 0.6679 | 1,189,145 | -0.00(-0.51%) |
Apr 03, 2023 | 0.7100 | 0.7100 | 0.6351 | 0.6713 | 945,688 | -0.05(-7.20%) |
Mar 31, 2023 | 0.6049 | 0.7400 | 0.5850 | 0.7234 | 1,914,148 | +0.12(+20.57%) |
Mar 30, 2023 | 0.5600 | 0.6000 | 0.5440 | 0.6000 | 603,133 | +0.05(+9.09%) |
Mar 29, 2023 | 0.5490 | 0.5735 | 0.5408 | 0.5500 | 1,045,409 | +0.00(+0.00%) |
Mar 28, 2023 | 0.6123 | 0.6300 | 0.5403 | 0.5500 | 961,513 | -0.00(-0.11%) |
Mar 27, 2023 | 0.5800 | 0.6396 | 0.5300 | 0.5506 | 1,458,886 | -0.01(-1.29%) |
Mar 24, 2023 | 0.5896 | 0.5896 | 0.5500 | 0.5578 | 613,648 | -0.04(-6.35%) |
Mar 23, 2023 | 0.5741 | 0.6100 | 0.5660 | 0.5956 | 479,054 | +0.02(+3.91%) |
Mar 22, 2023 | 0.6132 | 0.6166 | 0.5600 | 0.5732 | 626,093 | -0.01(-1.92%) |
Mar 21, 2023 | 0.5300 | 0.6451 | 0.5002 | 0.5844 | 2,111,198 | +0.07(+13.72%) |
Mar 20, 2023 | 0.5000 | 0.5300 | 0.4902 | 0.5139 | 866,660 | +0.01(+2.92%) |
Mar 17, 2023 | 0.5043 | 0.5193 | 0.4641 | 0.4993 | 1,393,396 | -0.01(-1.07%) |
Mar 16, 2023 | 0.5500 | 0.5598 | 0.5005 | 0.5047 | 1,141,035 | -0.03(-5.52%) |
Mar 15, 2023 | 0.5953 | 0.6000 | 0.5219 | 0.5342 | 1,219,665 | -0.06(-10.62%) |
Mar 14, 2023 | 0.5900 | 0.6000 | 0.5811 | 0.5977 | 936,462 | +0.00(+0.42%) |
Mar 13, 2023 | 0.6008 | 0.6100 | 0.5800 | 0.5952 | 992,080 | -0.01(-2.31%) |
Mar 10, 2023 | 0.6900 | 0.6997 | 0.6000 | 0.6093 | 1,418,667 | -0.08(-11.58%) |
Mar 09, 2023 | 0.7250 | 0.7490 | 0.6815 | 0.6891 | 844,972 | -0.04(-5.19%) |
Mar 08, 2023 | 0.7700 | 0.7899 | 0.7267 | 0.7268 | 634,713 | -0.03(-3.86%) |
Mar 07, 2023 | 0.7900 | 0.8169 | 0.7510 | 0.7560 | 375,405 | -0.04(-5.00%) |
Mar 06, 2023 | 0.8200 | 0.8500 | 0.7708 | 0.7958 | 623,683 | -0.00(-0.39%) |
Mar 03, 2023 | 0.7597 | 0.8050 | 0.7597 | 0.7989 | 736,376 | +0.05(+6.58%) |
Mar 02, 2023 | 0.7600 | 0.7686 | 0.7301 | 0.7496 | 559,058 | -0.01(-1.37%) |