Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.4780 | 0.4854 | 0.4601 | 0.4650 | 1,758,373 | -0.03(-5.22%) |
Mar 30, 2023 | 0.4800 | 0.5030 | 0.4713 | 0.4906 | 1,313,899 | +0.01(+1.57%) |
Mar 29, 2023 | 0.4917 | 0.4997 | 0.4700 | 0.4830 | 1,269,717 | -0.02(-3.32%) |
Mar 28, 2023 | 0.5088 | 0.5200 | 0.4904 | 0.4996 | 982,983 | -0.01(-1.03%) |
Mar 27, 2023 | 0.5200 | 0.5440 | 0.4875 | 0.5048 | 1,401,890 | -0.02(-2.92%) |
Mar 24, 2023 | 0.4900 | 0.5450 | 0.4800 | 0.5200 | 1,571,616 | -0.01(-1.14%) |
Mar 23, 2023 | 0.5810 | 0.5948 | 0.5209 | 0.5260 | 2,619,003 | -0.07(-12.33%) |
Mar 22, 2023 | 0.7000 | 0.7078 | 0.5500 | 0.6000 | 5,936,909 | -0.03(-5.36%) |
Mar 21, 2023 | 0.5600 | 0.6600 | 0.5551 | 0.6340 | 5,690,809 | +0.07(+13.21%) |
Mar 20, 2023 | 0.4800 | 0.5999 | 0.4650 | 0.5600 | 6,499,028 | +0.05(+8.74%) |
Mar 17, 2023 | 0.5230 | 0.5348 | 0.4720 | 0.5150 | 3,226,688 | -0.02(-3.74%) |
Mar 16, 2023 | 0.5299 | 0.5659 | 0.5110 | 0.5350 | 4,287,684 | -0.03(-5.98%) |
Mar 15, 2023 | 0.4996 | 0.5780 | 0.4734 | 0.5690 | 6,256,395 | +0.02(+4.40%) |
Mar 14, 2023 | 0.6500 | 0.6625 | 0.5312 | 0.5450 | 12,246,315 | -0.11(-16.69%) |
Mar 13, 2023 | 0.7099 | 0.7880 | 0.5811 | 0.6542 | 54,267,704 | +0.08(+14.81%) |
Mar 10, 2023 | 0.4900 | 0.6500 | 0.4725 | 0.5698 | 31,610,854 | +0.11(+22.96%) |
Mar 09, 2023 | 0.5520 | 0.5534 | 0.4520 | 0.4634 | 9,766,732 | -0.10(-18.00%) |
Mar 08, 2023 | 0.6200 | 0.6350 | 0.5649 | 0.5651 | 9,789,157 | -0.07(-10.33%) |
Mar 07, 2023 | 0.7900 | 0.8050 | 0.5800 | 0.6302 | 29,810,088 | -0.02(-3.77%) |
Mar 06, 2023 | 0.6770 | 0.6845 | 0.6500 | 0.6549 | 316,906 | -0.02(-3.39%) |
Mar 03, 2023 | 0.6855 | 0.6900 | 0.6401 | 0.6779 | 511,656 | -0.01(-1.11%) |
Mar 02, 2023 | 0.6395 | 0.6855 | 0.6300 | 0.6855 | 550,042 | +0.04(+5.85%) |
Mar 01, 2023 | 0.6778 | 0.6800 | 0.6300 | 0.6476 | 620,585 | -0.03(-4.76%) |
Feb 28, 2023 | 0.6900 | 0.7000 | 0.6715 | 0.6800 | 371,708 | -0.01(-1.03%) |
Feb 27, 2023 | 0.7051 | 0.7150 | 0.6624 | 0.6871 | 567,195 | -0.02(-2.48%) |
Feb 24, 2023 | 0.7250 | 0.7250 | 0.6839 | 0.7046 | 413,037 | -0.03(-3.53%) |
Feb 23, 2023 | 0.7151 | 0.7360 | 0.6551 | 0.7304 | 1,217,551 | +0.03(+3.74%) |
Feb 22, 2023 | 0.7920 | 0.7962 | 0.6919 | 0.7041 | 1,465,212 | -0.08(-10.73%) |
Feb 21, 2023 | 0.9000 | 0.9000 | 0.7834 | 0.7887 | 1,199,885 | -0.12(-13.22%) |
Feb 17, 2023 | 0.9221 | 0.9320 | 0.8901 | 0.9088 | 567,869 | -0.01(-0.60%) |
Feb 16, 2023 | 0.9400 | 0.9600 | 0.9020 | 0.9143 | 732,193 | -0.02(-2.20%) |
Feb 15, 2023 | 0.9500 | 0.9597 | 0.8900 | 0.9349 | 690,586 | +0.02(+2.74%) |
Feb 14, 2023 | 1.060 | 1.062 | 0.9001 | 0.9100 | 1,578,160 | -0.18(-16.51%) |
Feb 13, 2023 | 1.090 | 1.120 | 1.060 | 1.090 | 465,413 | -0.02(-1.80%) |
Feb 10, 2023 | 1.090 | 1.120 | 1.020 | 1.110 | 736,662 | +0.01(+0.91%) |
Feb 09, 2023 | 1.360 | 1.360 | 1.050 | 1.100 | 1,873,820 | -0.23(-17.29%) |
Feb 08, 2023 | 1.480 | 1.480 | 1.300 | 1.330 | 1,622,018 | -0.16(-10.74%) |
Feb 07, 2023 | 1.670 | 1.680 | 1.490 | 1.490 | 1,269,405 | -0.13(-8.02%) |
Feb 06, 2023 | 1.700 | 1.720 | 1.600 | 1.620 | 1,246,214 | -0.13(-7.43%) |
Feb 03, 2023 | 1.700 | 1.860 | 1.660 | 1.750 | 7,603,571 | -0.46(-20.81%) |
Feb 02, 2023 | 4.100 | 4.300 | 2.160 | 2.210 | 29,272,660 | +0.52(+30.77%) |
Feb 01, 2023 | 2.000 | 2.000 | 1.620 | 1.690 | 1,563,060 | -0.43(-20.28%) |
Jan 31, 2023 | 2.150 | 2.250 | 2.070 | 2.120 | 39,978 | -0.06(-2.75%) |
Jan 30, 2023 | 2.220 | 2.270 | 2.170 | 2.180 | 57,045 | -0.06(-2.68%) |
Jan 27, 2023 | 2.070 | 2.250 | 2.055 | 2.240 | 75,289 | +0.16(+7.69%) |
Jan 26, 2023 | 2.130 | 2.130 | 2.000 | 2.080 | 63,268 | -0.03(-1.42%) |
Jan 25, 2023 | 2.100 | 2.160 | 2.070 | 2.110 | 45,377 | -0.04(-1.86%) |
Jan 24, 2023 | 2.250 | 2.280 | 2.010 | 2.150 | 256,358 | -0.42(-16.46%) |
Jan 23, 2023 | 2.530 | 2.640 | 2.470 | 2.574 | 166,468 | -0.02(-0.63%) |
Jan 20, 2023 | 2.630 | 2.790 | 2.420 | 2.590 | 332,200 | -0.25(-8.80%) |
Jan 19, 2023 | 2.390 | 2.950 | 2.200 | 2.840 | 1,944,323 | +0.43(+17.84%) |
Jan 18, 2023 | 2.600 | 2.850 | 2.410 | 2.410 | 265,928 | -0.21(-8.02%) |
Jan 17, 2023 | 2.340 | 2.690 | 2.290 | 2.620 | 239,099 | +0.26(+11.02%) |
Jan 13, 2023 | 2.330 | 2.420 | 2.210 | 2.360 | 153,077 | +0.09(+3.96%) |
Jan 12, 2023 | 2.310 | 2.310 | 2.160 | 2.270 | 155,122 | -0.07(-2.99%) |
Jan 11, 2023 | 2.400 | 2.500 | 2.270 | 2.340 | 324,332 | -0.06(-2.50%) |
Jan 10, 2023 | 2.130 | 2.730 | 2.110 | 2.400 | 1,167,934 | +0.23(+10.60%) |
Jan 09, 2023 | 2.180 | 2.250 | 2.100 | 2.170 | 266,621 | -0.10(-4.53%) |
Jan 06, 2023 | 2.200 | 2.290 | 2.040 | 2.273 | 347,032 | -0.06(-2.45%) |
Jan 05, 2023 | 2.240 | 2.710 | 2.050 | 2.330 | 1,064,221 | +0.11(+4.86%) |
Jan 04, 2023 | 2.360 | 2.392 | 1.906 | 2.222 | 1,622,328 | +0.01(+0.36%) |