Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3702 | 0.3840 | 0.3700 | 0.3779 | 1,740,527 | +0.01(+1.37%) |
Apr 27, 2023 | 0.3681 | 0.3788 | 0.3550 | 0.3728 | 1,607,385 | +0.01(+2.45%) |
Apr 26, 2023 | 0.3850 | 0.3894 | 0.3577 | 0.3639 | 1,985,366 | -0.01(-2.62%) |
Apr 25, 2023 | 0.3802 | 0.3944 | 0.3620 | 0.3737 | 3,107,927 | -0.01(-2.04%) |
Apr 24, 2023 | 0.3968 | 0.3985 | 0.3721 | 0.3815 | 2,746,516 | -0.02(-5.15%) |
Apr 21, 2023 | 0.4000 | 0.4199 | 0.3901 | 0.4022 | 2,815,897 | +0.00(+0.52%) |
Apr 20, 2023 | 0.4500 | 0.4580 | 0.4000 | 0.4001 | 4,023,699 | -0.05(-11.05%) |
Apr 19, 2023 | 0.5000 | 0.5000 | 0.4440 | 0.4498 | 4,476,768 | -0.05(-10.20%) |
Apr 18, 2023 | 0.5099 | 0.5195 | 0.5000 | 0.5009 | 1,956,886 | -0.01(-2.30%) |
Apr 17, 2023 | 0.5051 | 0.5270 | 0.4915 | 0.5127 | 2,828,815 | -0.00(-0.47%) |
Apr 14, 2023 | 0.5400 | 0.5500 | 0.4900 | 0.5151 | 5,603,085 | -0.03(-5.83%) |
Apr 13, 2023 | 0.5011 | 0.5780 | 0.5000 | 0.5470 | 10,429,721 | +0.06(+11.82%) |
Apr 12, 2023 | 0.4975 | 0.4981 | 0.4600 | 0.4892 | 3,810,948 | -0.00(-0.16%) |
Apr 11, 2023 | 0.4668 | 0.5088 | 0.4625 | 0.4900 | 7,942,356 | +0.02(+4.90%) |
Apr 10, 2023 | 0.4559 | 0.4680 | 0.4381 | 0.4671 | 4,130,927 | +0.00(+0.02%) |
Apr 06, 2023 | 0.4216 | 0.4779 | 0.4155 | 0.4670 | 6,518,558 | +0.04(+10.09%) |
Apr 05, 2023 | 0.4773 | 0.4900 | 0.4100 | 0.4242 | 8,489,310 | -0.03(-7.50%) |
Apr 04, 2023 | 0.4000 | 0.4799 | 0.3956 | 0.4586 | 15,660,255 | +0.06(+15.95%) |
Apr 03, 2023 | 0.4300 | 0.4659 | 0.3851 | 0.3955 | 8,454,025 | -0.04(-8.53%) |
Mar 31, 2023 | 0.4400 | 0.4424 | 0.4100 | 0.4324 | 4,399,885 | -0.01(-1.14%) |
Mar 30, 2023 | 0.4100 | 0.4405 | 0.3932 | 0.4374 | 6,657,817 | +0.04(+9.32%) |
Mar 29, 2023 | 0.3920 | 0.4099 | 0.3750 | 0.4001 | 5,048,287 | -0.02(-5.28%) |
Mar 28, 2023 | 0.3898 | 0.4395 | 0.3767 | 0.4224 | 7,346,445 | +0.04(+9.66%) |
Mar 27, 2023 | 0.3830 | 0.3900 | 0.3610 | 0.3852 | 3,454,721 | -0.00(-0.93%) |
Mar 24, 2023 | 0.4200 | 0.4250 | 0.3671 | 0.3888 | 5,890,923 | -0.03(-6.54%) |
Mar 23, 2023 | 0.3700 | 0.4298 | 0.3550 | 0.4160 | 10,242,880 | +0.05(+13.97%) |
Mar 22, 2023 | 0.3590 | 0.3704 | 0.3511 | 0.3650 | 4,974,999 | +0.00(+0.97%) |
Mar 21, 2023 | 0.3899 | 0.3900 | 0.3500 | 0.3615 | 6,720,168 | -0.02(-6.03%) |
Mar 20, 2023 | 0.4181 | 0.4398 | 0.3694 | 0.3847 | 13,497,573 | -0.04(-8.67%) |
Mar 17, 2023 | 0.3500 | 0.4400 | 0.3500 | 0.4212 | 15,092,135 | +0.07(+19.49%) |
Mar 16, 2023 | 0.3589 | 0.3589 | 0.3400 | 0.3525 | 3,392,096 | -0.01(-2.03%) |
Mar 15, 2023 | 0.3800 | 0.3900 | 0.3470 | 0.3598 | 6,777,816 | +0.00(+0.22%) |
Mar 14, 2023 | 0.3950 | 0.4000 | 0.3410 | 0.3590 | 8,678,786 | -0.04(-10.05%) |
Mar 13, 2023 | 0.3300 | 0.4690 | 0.3153 | 0.3991 | 41,740,376 | +0.09(+28.74%) |
Mar 10, 2023 | 0.3200 | 0.3318 | 0.3100 | 0.3100 | 3,812,488 | -0.01(-3.40%) |
Mar 09, 2023 | 0.3400 | 0.3400 | 0.3209 | 0.3209 | 2,294,889 | -0.01(-4.24%) |
Mar 08, 2023 | 0.3400 | 0.3500 | 0.3250 | 0.3351 | 3,349,305 | -0.00(-0.27%) |
Mar 07, 2023 | 0.3517 | 0.3598 | 0.3350 | 0.3360 | 4,175,870 | -0.02(-5.80%) |
Mar 06, 2023 | 0.3900 | 0.3949 | 0.3521 | 0.3567 | 4,511,650 | -0.03(-7.40%) |
Mar 03, 2023 | 0.3760 | 0.3900 | 0.3700 | 0.3852 | 3,600,404 | +0.02(+4.19%) |
Mar 02, 2023 | 0.3630 | 0.3787 | 0.3521 | 0.3697 | 2,599,690 | +0.00(+0.60%) |
Mar 01, 2023 | 0.3980 | 0.3980 | 0.3630 | 0.3675 | 4,385,628 | -0.02(-5.50%) |
Feb 28, 2023 | 0.4100 | 0.4140 | 0.3750 | 0.3889 | 3,628,471 | -0.02(-4.35%) |
Feb 27, 2023 | 0.3819 | 0.4150 | 0.3600 | 0.4066 | 4,904,920 | +0.04(+9.86%) |
Feb 24, 2023 | 0.3900 | 0.3900 | 0.3690 | 0.3701 | 4,528,262 | -0.01(-2.63%) |
Feb 23, 2023 | 0.4290 | 0.4300 | 0.3366 | 0.3801 | 7,445,875 | -0.04(-9.52%) |
Feb 22, 2023 | 0.4351 | 0.4400 | 0.4138 | 0.4201 | 3,879,892 | -0.01(-2.33%) |
Feb 21, 2023 | 0.4753 | 0.4753 | 0.4260 | 0.4301 | 4,644,551 | -0.05(-10.88%) |
Feb 17, 2023 | 0.4959 | 0.4959 | 0.4717 | 0.4826 | 2,271,870 | -0.01(-1.29%) |
Feb 16, 2023 | 0.5200 | 0.5201 | 0.4880 | 0.4889 | 2,607,779 | -0.03(-6.13%) |
Feb 15, 2023 | 0.4900 | 0.5397 | 0.4777 | 0.5208 | 4,081,774 | +0.03(+5.62%) |
Feb 14, 2023 | 0.4900 | 0.5000 | 0.4724 | 0.4931 | 2,149,611 | +0.00(+0.94%) |
Feb 13, 2023 | 0.4951 | 0.4999 | 0.4750 | 0.4885 | 2,210,699 | -0.00(-0.33%) |
Feb 10, 2023 | 0.5000 | 0.5000 | 0.4753 | 0.4901 | 2,357,425 | +0.00(+0.39%) |
Feb 09, 2023 | 0.5090 | 0.5145 | 0.4851 | 0.4882 | 2,780,309 | -0.02(-3.15%) |
Feb 08, 2023 | 0.5290 | 0.5299 | 0.4900 | 0.5041 | 3,126,880 | -0.02(-3.09%) |
Feb 07, 2023 | 0.5300 | 0.5468 | 0.5111 | 0.5202 | 3,273,519 | -0.01(-2.27%) |
Feb 06, 2023 | 0.5553 | 0.5585 | 0.5200 | 0.5323 | 4,793,341 | -0.03(-5.95%) |
Feb 03, 2023 | 0.5800 | 0.5900 | 0.5610 | 0.5660 | 2,951,106 | -0.03(-4.99%) |
Feb 02, 2023 | 0.6167 | 0.6200 | 0.5800 | 0.5957 | 3,368,249 | -0.00(-0.65%) |