Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.1950 | 0.1953 | 0.1841 | 0.1842 | 9,475,862 | -0.00(-2.54%) |
Apr 27, 2023 | 0.1950 | 0.1953 | 0.1800 | 0.1890 | 10,730,000 | -0.00(-0.74%) |
Apr 26, 2023 | 0.1977 | 0.1988 | 0.1890 | 0.1904 | 6,978,694 | -0.00(-2.26%) |
Apr 25, 2023 | 0.2070 | 0.2080 | 0.1920 | 0.1948 | 9,962,492 | -0.01(-5.30%) |
Apr 24, 2023 | 0.2050 | 0.2088 | 0.1953 | 0.2057 | 9,427,854 | +0.01(+4.63%) |
Apr 21, 2023 | 0.1900 | 0.2048 | 0.1830 | 0.1966 | 17,704,882 | +0.01(+3.47%) |
Apr 20, 2023 | 0.2000 | 0.2028 | 0.1858 | 0.1900 | 16,947,824 | -0.01(-6.36%) |
Apr 19, 2023 | 0.2179 | 0.2183 | 0.2003 | 0.2029 | 13,521,867 | -0.02(-6.93%) |
Apr 18, 2023 | 0.2200 | 0.2260 | 0.2115 | 0.2180 | 14,567,301 | -0.00(-0.68%) |
Apr 17, 2023 | 0.2293 | 0.2342 | 0.2136 | 0.2195 | 22,442,542 | -0.01(-3.94%) |
Apr 14, 2023 | 0.2225 | 0.2380 | 0.2170 | 0.2285 | 77,599,520 | -0.15(-40.20%) |
Apr 13, 2023 | 0.3950 | 0.4049 | 0.3821 | 0.3821 | 8,879,417 | +0.00(+0.45%) |
Apr 12, 2023 | 0.4104 | 0.4140 | 0.3516 | 0.3804 | 7,845,087 | -0.03(-7.31%) |
Apr 11, 2023 | 0.4269 | 0.4290 | 0.4051 | 0.4104 | 6,139,537 | -0.01(-2.47%) |
Apr 10, 2023 | 0.4210 | 0.4247 | 0.4100 | 0.4208 | 3,462,842 | -0.00(-0.92%) |
Apr 06, 2023 | 0.4015 | 0.4339 | 0.4015 | 0.4247 | 7,691,492 | +0.02(+5.25%) |
Apr 05, 2023 | 0.4371 | 0.4399 | 0.4008 | 0.4035 | 9,958,218 | -0.03(-6.34%) |
Apr 04, 2023 | 0.5300 | 0.5300 | 0.4217 | 0.4308 | 16,961,050 | -0.06(-12.39%) |
Apr 03, 2023 | 0.4100 | 0.5342 | 0.4100 | 0.4917 | 23,351,048 | +0.08(+20.63%) |
Mar 31, 2023 | 0.4118 | 0.4214 | 0.4052 | 0.4076 | 5,836,849 | -0.00(-0.61%) |
Mar 30, 2023 | 0.4299 | 0.4380 | 0.4100 | 0.4101 | 4,579,879 | -0.02(-4.32%) |
Mar 29, 2023 | 0.4290 | 0.4385 | 0.4200 | 0.4286 | 5,050,430 | +0.01(+2.51%) |
Mar 28, 2023 | 0.4600 | 0.4600 | 0.4100 | 0.4181 | 7,330,164 | -0.04(-9.15%) |
Mar 27, 2023 | 0.4607 | 0.4790 | 0.4405 | 0.4602 | 9,494,487 | -0.01(-2.79%) |
Mar 24, 2023 | 0.4630 | 0.4777 | 0.4483 | 0.4734 | 7,180,370 | +0.01(+2.22%) |
Mar 23, 2023 | 0.5200 | 0.5290 | 0.4591 | 0.4631 | 9,345,757 | -0.06(-10.94%) |
Mar 22, 2023 | 0.5746 | 0.5760 | 0.5200 | 0.5200 | 9,515,671 | -0.05(-9.25%) |
Mar 21, 2023 | 0.5448 | 0.5799 | 0.5260 | 0.5730 | 7,812,450 | +0.04(+8.26%) |
Mar 20, 2023 | 0.5250 | 0.5622 | 0.5050 | 0.5293 | 9,974,903 | +0.03(+6.37%) |
Mar 17, 2023 | 0.4974 | 0.5197 | 0.4800 | 0.4976 | 22,504,824 | +0.00(+0.65%) |
Mar 16, 2023 | 0.5217 | 0.5286 | 0.4909 | 0.4944 | 13,144,528 | -0.03(-6.38%) |
Mar 15, 2023 | 0.5400 | 0.5420 | 0.5029 | 0.5281 | 7,635,074 | -0.02(-2.92%) |
Mar 14, 2023 | 0.5050 | 0.5500 | 0.5049 | 0.5440 | 21,293,078 | +0.04(+8.84%) |
Mar 13, 2023 | 0.5099 | 0.5490 | 0.4800 | 0.4998 | 17,403,496 | -0.02(-4.75%) |
Mar 10, 2023 | 0.5500 | 0.5550 | 0.5103 | 0.5247 | 9,558,020 | -0.03(-4.60%) |
Mar 09, 2023 | 0.5500 | 0.5977 | 0.5370 | 0.5500 | 16,664,740 | +0.00(+0.00%) |
Mar 08, 2023 | 0.5700 | 0.5868 | 0.5410 | 0.5500 | 7,654,973 | -0.01(-2.22%) |
Mar 07, 2023 | 0.6100 | 0.6099 | 0.5600 | 0.5625 | 6,735,962 | -0.03(-4.69%) |
Mar 06, 2023 | 0.6205 | 0.6230 | 0.5900 | 0.5902 | 11,258,316 | -0.04(-6.32%) |
Mar 03, 2023 | 0.6023 | 0.6399 | 0.6000 | 0.6300 | 16,109,453 | +0.03(+4.97%) |
Mar 02, 2023 | 0.6000 | 0.6107 | 0.5900 | 0.6002 | 9,523,962 | +0.00(+0.03%) |
Mar 01, 2023 | 0.6500 | 0.6550 | 0.5920 | 0.6000 | 16,690,323 | -0.04(-6.25%) |
Feb 28, 2023 | 0.6800 | 0.6880 | 0.6400 | 0.6400 | 6,317,593 | -0.02(-3.03%) |
Feb 27, 2023 | 0.6500 | 0.6925 | 0.6493 | 0.6600 | 9,623,284 | +0.02(+3.32%) |
Feb 24, 2023 | 0.6700 | 0.6700 | 0.6309 | 0.6388 | 12,421,966 | -0.04(-6.06%) |
Feb 23, 2023 | 0.6700 | 0.7050 | 0.6553 | 0.6800 | 8,231,849 | +0.01(+1.54%) |
Feb 22, 2023 | 0.6700 | 0.6796 | 0.6550 | 0.6697 | 6,119,225 | -0.00(-0.42%) |
Feb 21, 2023 | 0.7000 | 0.7060 | 0.6600 | 0.6725 | 9,660,752 | -0.04(-4.99%) |
Feb 17, 2023 | 0.8000 | 0.8100 | 0.6860 | 0.7078 | 13,526,439 | -0.02(-3.35%) |
Feb 16, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7323 | 4,823,063 | -0.02(-2.16%) |
Feb 15, 2023 | 0.7400 | 0.7689 | 0.7140 | 0.7485 | 6,742,488 | +0.01(+1.77%) |
Feb 14, 2023 | 0.7500 | 0.7650 | 0.7301 | 0.7355 | 6,763,179 | -0.01(-0.97%) |
Feb 13, 2023 | 0.8200 | 0.8171 | 0.7400 | 0.7427 | 6,134,927 | -0.09(-10.52%) |
Feb 10, 2023 | 0.8531 | 0.8570 | 0.8210 | 0.8300 | 3,419,471 | -0.02(-2.84%) |
Feb 09, 2023 | 0.9186 | 0.9380 | 0.8520 | 0.8543 | 4,754,615 | -0.06(-6.13%) |
Feb 08, 2023 | 0.9300 | 0.9399 | 0.9067 | 0.9101 | 2,308,578 | -0.03(-2.84%) |
Feb 07, 2023 | 0.9250 | 0.9392 | 0.9030 | 0.9367 | 3,040,404 | -0.00(-0.18%) |
Feb 06, 2023 | 0.9698 | 0.9698 | 0.9147 | 0.9384 | 5,113,068 | -0.02(-2.26%) |
Feb 03, 2023 | 1.010 | 1.030 | 0.9430 | 0.9601 | 7,296,159 | -0.08(-7.68%) |
Feb 02, 2023 | 1.010 | 1.070 | 1.000 | 1.040 | 3,651,727 | +0.04(+4.00%) |