Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.1900 | 0.1905 | 0.1675 | 0.1798 | 450,254 | -0.01(-4.92%) |
Apr 27, 2023 | 0.1900 | 0.1999 | 0.1711 | 0.1891 | 210,783 | -0.00(-0.47%) |
Apr 26, 2023 | 0.2100 | 0.2099 | 0.1600 | 0.1900 | 614,411 | -0.02(-11.21%) |
Apr 25, 2023 | 0.2280 | 0.2300 | 0.2010 | 0.2140 | 219,475 | -0.01(-6.06%) |
Apr 24, 2023 | 0.2400 | 0.2443 | 0.2250 | 0.2278 | 52,868 | -0.00(-2.11%) |
Apr 21, 2023 | 0.2318 | 0.2500 | 0.2200 | 0.2327 | 320,052 | -0.01(-2.64%) |
Apr 20, 2023 | 0.2370 | 0.2438 | 0.2200 | 0.2390 | 541,709 | +0.01(+5.85%) |
Apr 19, 2023 | 0.2353 | 0.2400 | 0.2200 | 0.2258 | 334,875 | -0.01(-5.96%) |
Apr 18, 2023 | 0.2311 | 0.2550 | 0.2311 | 0.2401 | 519,385 | +0.00(+1.95%) |
Apr 17, 2023 | 0.2300 | 0.2565 | 0.2241 | 0.2355 | 295,018 | +0.02(+7.05%) |
Apr 14, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 237,620 | -0.01(-4.35%) |
Apr 13, 2023 | 0.2200 | 0.2354 | 0.2100 | 0.2300 | 259,463 | +0.01(+4.55%) |
Apr 12, 2023 | 0.2223 | 0.2350 | 0.2200 | 0.2200 | 174,679 | -0.00(-1.70%) |
Apr 11, 2023 | 0.2500 | 0.2500 | 0.2030 | 0.2238 | 415,121 | -0.03(-10.08%) |
Apr 10, 2023 | 0.2560 | 0.2629 | 0.2302 | 0.2489 | 353,093 | -0.02(-5.86%) |
Apr 06, 2023 | 0.2600 | 0.2750 | 0.2136 | 0.2644 | 688,611 | -0.00(-0.30%) |
Apr 05, 2023 | 0.2571 | 0.2779 | 0.2571 | 0.2652 | 248,382 | +0.00(+0.04%) |
Apr 04, 2023 | 0.2621 | 0.2760 | 0.2600 | 0.2651 | 383,973 | -0.01(-4.64%) |
Apr 03, 2023 | 0.3000 | 0.3000 | 0.1500 | 0.2780 | 1,294,786 | -0.04(-11.49%) |
Mar 31, 2023 | 0.3390 | 0.3390 | 0.3001 | 0.3141 | 519,787 | -0.03(-8.51%) |
Mar 30, 2023 | 0.3625 | 0.3700 | 0.3300 | 0.3433 | 493,970 | -0.03(-8.13%) |
Mar 29, 2023 | 0.3801 | 0.3998 | 0.3599 | 0.3737 | 288,412 | -0.02(-4.64%) |
Mar 28, 2023 | 0.3857 | 0.4018 | 0.3798 | 0.3919 | 188,078 | +0.00(+0.49%) |
Mar 27, 2023 | 0.3999 | 0.4000 | 0.3568 | 0.3900 | 264,841 | -0.01(-2.50%) |
Mar 24, 2023 | 0.4000 | 0.4100 | 0.3911 | 0.4000 | 268,969 | -0.01(-2.44%) |
Mar 23, 2023 | 0.3631 | 0.4289 | 0.3600 | 0.4100 | 591,570 | +0.05(+12.92%) |
Mar 22, 2023 | 0.3522 | 0.3827 | 0.3513 | 0.3631 | 215,217 | +0.00(+0.86%) |
Mar 21, 2023 | 0.3727 | 0.3777 | 0.3498 | 0.3600 | 338,428 | -0.01(-1.80%) |
Mar 20, 2023 | 0.3750 | 0.3934 | 0.3500 | 0.3666 | 385,406 | -0.01(-1.56%) |
Mar 17, 2023 | 0.3700 | 0.4000 | 0.3551 | 0.3724 | 723,931 | -0.00(-1.25%) |
Mar 16, 2023 | 0.4100 | 0.4100 | 0.3577 | 0.3771 | 801,326 | -0.04(-8.94%) |
Mar 15, 2023 | 0.3957 | 0.4229 | 0.3956 | 0.4141 | 1,212,528 | -0.01(-1.87%) |
Mar 14, 2023 | 0.5099 | 0.5112 | 0.3502 | 0.4220 | 5,432,245 | -0.12(-22.57%) |
Mar 13, 2023 | 0.6301 | 0.6490 | 0.4820 | 0.5450 | 30,619,076 | +0.09(+18.66%) |
Mar 10, 2023 | 0.4700 | 0.4880 | 0.4500 | 0.4593 | 126,567 | -0.00(-0.76%) |
Mar 09, 2023 | 0.5092 | 0.5249 | 0.4500 | 0.4628 | 286,485 | -0.06(-11.85%) |
Mar 08, 2023 | 0.5200 | 0.5470 | 0.5000 | 0.5250 | 124,475 | -0.01(-2.20%) |
Mar 07, 2023 | 0.5300 | 0.5495 | 0.5063 | 0.5368 | 102,949 | +0.00(+0.90%) |
Mar 06, 2023 | 0.5200 | 0.5399 | 0.5200 | 0.5320 | 155,683 | +0.01(+1.57%) |
Mar 03, 2023 | 0.5100 | 0.5320 | 0.5020 | 0.5238 | 173,042 | +0.00(+0.46%) |
Mar 02, 2023 | 0.5280 | 0.5320 | 0.4800 | 0.5214 | 278,223 | +0.01(+2.24%) |
Mar 01, 2023 | 0.5600 | 0.5700 | 0.4900 | 0.5100 | 438,335 | -0.05(-9.57%) |
Feb 28, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5640 | 216,980 | -0.01(-1.91%) |
Feb 27, 2023 | 0.5800 | 0.5999 | 0.5750 | 0.5750 | 90,211 | -0.01(-1.74%) |
Feb 24, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5852 | 145,551 | -0.02(-2.61%) |
Feb 23, 2023 | 0.6300 | 0.6300 | 0.5833 | 0.6009 | 216,532 | -0.00(-0.69%) |
Feb 22, 2023 | 0.6122 | 0.6122 | 0.6000 | 0.6051 | 220,744 | -0.01(-2.40%) |
Feb 21, 2023 | 0.6300 | 0.6395 | 0.6004 | 0.6200 | 183,812 | +0.02(+3.33%) |
Feb 17, 2023 | 0.5800 | 0.6049 | 0.5800 | 0.6000 | 240,125 | +0.01(+2.06%) |
Feb 16, 2023 | 0.6095 | 0.6198 | 0.5700 | 0.5879 | 193,040 | -0.03(-5.18%) |
Feb 15, 2023 | 0.5800 | 0.6200 | 0.5700 | 0.6200 | 307,361 | +0.03(+4.22%) |
Feb 14, 2023 | 0.6071 | 0.6071 | 0.5700 | 0.5949 | 299,496 | -0.00(-0.03%) |
Feb 13, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5951 | 335,007 | -0.00(-0.63%) |
Feb 10, 2023 | 0.5700 | 0.6035 | 0.5700 | 0.5989 | 370,781 | +0.03(+4.48%) |
Feb 09, 2023 | 0.6300 | 0.6329 | 0.5700 | 0.5732 | 666,706 | -0.05(-8.65%) |
Feb 08, 2023 | 0.6400 | 0.6416 | 0.6000 | 0.6275 | 429,229 | -0.01(-1.61%) |
Feb 07, 2023 | 0.6600 | 0.6645 | 0.6165 | 0.6378 | 784,168 | -0.02(-2.33%) |
Feb 06, 2023 | 0.6700 | 0.6899 | 0.6400 | 0.6530 | 781,702 | -0.04(-5.16%) |
Feb 03, 2023 | 0.6900 | 0.6900 | 0.6570 | 0.6885 | 551,260 | +0.02(+2.56%) |
Feb 02, 2023 | 0.7150 | 0.7150 | 0.6500 | 0.6713 | 979,330 | -0.03(-3.78%) |