Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 0.3675 | 0.4000 | 0.3675 | 0.3850 | 247,282 | +0.01(+1.99%) |
May 05, 2023 | 0.3809 | 0.3900 | 0.3649 | 0.3775 | 150,196 | +0.00(+0.53%) |
May 04, 2023 | 0.3621 | 0.3850 | 0.3615 | 0.3755 | 155,066 | +0.01(+3.96%) |
May 03, 2023 | 0.3683 | 0.4095 | 0.3522 | 0.3612 | 188,158 | -0.01(-1.85%) |
May 02, 2023 | 0.4010 | 0.4019 | 0.3652 | 0.3680 | 235,488 | -0.05(-10.98%) |
May 01, 2023 | 0.4055 | 0.4183 | 0.3730 | 0.4134 | 400,452 | +0.01(+3.35%) |
Apr 28, 2023 | 0.4237 | 0.4499 | 0.3517 | 0.4000 | 560,104 | -0.06(-12.85%) |
Apr 27, 2023 | 0.4360 | 0.4600 | 0.4055 | 0.4590 | 481,137 | +0.03(+6.74%) |
Apr 26, 2023 | 0.4041 | 0.4504 | 0.3807 | 0.4300 | 1,053,733 | +0.02(+5.39%) |
Apr 25, 2023 | 0.4600 | 0.4559 | 0.2913 | 0.4080 | 1,605,523 | -0.06(-13.19%) |
Apr 24, 2023 | 0.5100 | 0.5200 | 0.4441 | 0.4700 | 704,722 | -0.08(-15.01%) |
Apr 21, 2023 | 0.5709 | 0.6000 | 0.5100 | 0.5530 | 647,138 | -0.05(-7.68%) |
Apr 20, 2023 | 0.5900 | 0.6824 | 0.5762 | 0.5990 | 920,526 | -0.04(-6.22%) |
Apr 19, 2023 | 0.6600 | 0.8000 | 0.6000 | 0.6387 | 2,232,383 | -0.13(-16.59%) |
Apr 18, 2023 | 0.8200 | 0.9300 | 0.6551 | 0.7657 | 4,802,126 | -0.07(-8.08%) |
Apr 17, 2023 | 0.6570 | 0.8500 | 0.5670 | 0.8330 | 6,354,180 | +0.12(+17.32%) |
Apr 14, 2023 | 0.8000 | 0.8800 | 0.5400 | 0.7100 | 23,355,752 | +0.21(+42.54%) |
Apr 13, 2023 | 0.3941 | 0.5399 | 0.3510 | 0.4981 | 4,258,341 | +0.11(+26.94%) |
Apr 12, 2023 | 0.3528 | 0.4101 | 0.3528 | 0.3924 | 763,501 | +0.03(+9.03%) |
Apr 11, 2023 | 0.3453 | 0.3700 | 0.3360 | 0.3599 | 435,482 | +0.01(+2.83%) |
Apr 10, 2023 | 0.3302 | 0.3577 | 0.3300 | 0.3500 | 269,441 | +0.00(+0.00%) |
Apr 06, 2023 | 0.3700 | 0.3800 | 0.3448 | 0.3500 | 320,989 | -0.02(-6.42%) |
Apr 05, 2023 | 0.4125 | 0.4200 | 0.3600 | 0.3740 | 258,204 | -0.04(-10.50%) |
Apr 04, 2023 | 0.4400 | 0.4581 | 0.3825 | 0.4179 | 690,542 | -0.02(-4.72%) |
Apr 03, 2023 | 0.4029 | 0.4500 | 0.4015 | 0.4386 | 506,464 | +0.02(+4.43%) |
Mar 31, 2023 | 0.4049 | 0.4790 | 0.3920 | 0.4200 | 2,108,031 | +0.05(+13.51%) |
Mar 30, 2023 | 0.3800 | 0.3818 | 0.3515 | 0.3700 | 399,371 | +0.00(+0.00%) |
Mar 29, 2023 | 0.3410 | 0.3900 | 0.3313 | 0.3700 | 394,001 | +0.03(+8.79%) |
Mar 28, 2023 | 0.3778 | 0.3865 | 0.3400 | 0.3401 | 242,430 | -0.05(-12.68%) |
Mar 27, 2023 | 0.3595 | 0.3900 | 0.3350 | 0.3895 | 326,061 | +0.03(+8.19%) |
Mar 24, 2023 | 0.3336 | 0.3673 | 0.3072 | 0.3600 | 480,072 | +0.03(+7.91%) |
Mar 23, 2023 | 0.3300 | 0.3400 | 0.3130 | 0.3336 | 280,942 | -0.01(-1.88%) |
Mar 22, 2023 | 0.3289 | 0.3465 | 0.2888 | 0.3400 | 515,220 | +0.00(+0.27%) |
Mar 21, 2023 | 0.3425 | 0.3899 | 0.3311 | 0.3391 | 512,949 | -0.00(-0.38%) |
Mar 20, 2023 | 0.3600 | 0.3900 | 0.3189 | 0.3404 | 336,195 | -0.03(-9.23%) |
Mar 17, 2023 | 0.3348 | 0.4004 | 0.2935 | 0.3750 | 672,868 | +0.04(+10.55%) |
Mar 16, 2023 | 0.3330 | 0.3600 | 0.3330 | 0.3392 | 273,230 | -0.01(-3.09%) |
Mar 15, 2023 | 0.3900 | 0.3999 | 0.3120 | 0.3500 | 546,670 | -0.03(-8.26%) |
Mar 14, 2023 | 0.4152 | 0.4278 | 0.3728 | 0.3815 | 262,703 | -0.05(-10.86%) |
Mar 13, 2023 | 0.4150 | 0.4400 | 0.3900 | 0.4280 | 240,927 | +0.01(+1.61%) |
Mar 10, 2023 | 0.5044 | 0.5136 | 0.3802 | 0.4212 | 759,516 | -0.08(-15.84%) |
Mar 09, 2023 | 0.5423 | 0.5600 | 0.4900 | 0.5005 | 311,793 | -0.04(-7.16%) |
Mar 08, 2023 | 0.5650 | 0.5700 | 0.5200 | 0.5391 | 382,065 | -0.02(-3.47%) |
Mar 07, 2023 | 0.6100 | 0.6086 | 0.5300 | 0.5585 | 646,612 | -0.06(-9.04%) |
Mar 06, 2023 | 0.6687 | 0.6900 | 0.6000 | 0.6140 | 691,164 | -0.03(-4.05%) |
Mar 03, 2023 | 0.7200 | 0.7699 | 0.6102 | 0.6399 | 1,415,789 | -0.06(-7.93%) |
Mar 02, 2023 | 0.5500 | 0.8334 | 0.5500 | 0.6950 | 7,000,920 | +0.17(+32.25%) |