Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4132 | 0.4463 | 0.3577 | 0.4110 | 27,883 | +0.02(+5.38%) |
Apr 27, 2023 | 0.4000 | 0.4016 | 0.3700 | 0.3900 | 13,583 | -0.01(-2.33%) |
Apr 26, 2023 | 0.4700 | 0.4994 | 0.3801 | 0.3993 | 34,318 | -0.07(-14.99%) |
Apr 25, 2023 | 0.4156 | 0.4697 | 0.4156 | 0.4697 | 3,316 | +0.04(+9.23%) |
Apr 24, 2023 | 0.4600 | 0.4716 | 0.3726 | 0.4300 | 13,409 | -0.03(-7.39%) |
Apr 21, 2023 | 0.4700 | 0.4821 | 0.4640 | 0.4643 | 3,189 | -0.04(-7.01%) |
Apr 20, 2023 | 0.4796 | 0.4993 | 0.4523 | 0.4993 | 16,911 | +0.02(+4.00%) |
Apr 19, 2023 | 0.4280 | 0.5000 | 0.4280 | 0.4801 | 27,968 | -0.01(-2.02%) |
Apr 18, 2023 | 0.4860 | 0.5199 | 0.4800 | 0.4900 | 33,277 | +0.00(+0.82%) |
Apr 17, 2023 | 0.5000 | 0.5200 | 0.4860 | 0.4860 | 15,255 | -0.01(-2.80%) |
Apr 14, 2023 | 0.5650 | 0.5650 | 0.4801 | 0.5000 | 28,573 | +0.02(+4.08%) |
Apr 13, 2023 | 0.4974 | 0.5144 | 0.4636 | 0.4804 | 95,801 | +0.00(+0.08%) |
Apr 12, 2023 | 0.4800 | 0.5000 | 0.4560 | 0.4800 | 64,370 | +0.01(+2.19%) |
Apr 11, 2023 | 0.4444 | 0.4795 | 0.4444 | 0.4697 | 18,488 | +0.05(+11.20%) |
Apr 10, 2023 | 0.4200 | 0.4970 | 0.4000 | 0.4224 | 70,124 | +0.02(+5.34%) |
Apr 06, 2023 | 0.3955 | 0.4010 | 0.3900 | 0.4010 | 22,750 | +0.02(+5.25%) |
Apr 05, 2023 | 0.3900 | 0.3950 | 0.3810 | 0.3810 | 10,346 | +0.00(+0.00%) |
Apr 04, 2023 | 0.3550 | 0.4000 | 0.3550 | 0.3810 | 16,880 | +0.00(+0.26%) |
Apr 03, 2023 | 0.3600 | 0.3800 | 0.3551 | 0.3800 | 45,843 | +0.01(+2.70%) |
Mar 31, 2023 | 0.3800 | 0.4025 | 0.3501 | 0.3700 | 31,205 | -0.01(-1.65%) |
Mar 30, 2023 | 0.3700 | 0.3773 | 0.3568 | 0.3762 | 29,924 | +0.01(+1.68%) |
Mar 29, 2023 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 50,954 | +0.01(+2.78%) |
Mar 28, 2023 | 0.3700 | 0.4000 | 0.3500 | 0.3600 | 69,438 | -0.08(-18.96%) |
Mar 27, 2023 | 0.3600 | 0.4499 | 0.3597 | 0.4442 | 69,993 | +0.08(+23.39%) |
Mar 24, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 47,059 | +0.01(+2.86%) |
Mar 23, 2023 | 0.3600 | 0.3950 | 0.3247 | 0.3500 | 51,961 | -0.03(-7.89%) |
Mar 22, 2023 | 0.4150 | 0.4151 | 0.3610 | 0.3800 | 38,883 | -0.04(-9.18%) |
Mar 21, 2023 | 0.4500 | 0.4550 | 0.4121 | 0.4184 | 50,302 | -0.01(-2.92%) |
Mar 20, 2023 | 0.4944 | 0.4944 | 0.4310 | 0.4310 | 23,420 | -0.08(-15.49%) |
Mar 17, 2023 | 0.5300 | 0.5300 | 0.4501 | 0.5100 | 13,256 | +0.01(+2.00%) |
Mar 16, 2023 | 0.4883 | 0.5000 | 0.4602 | 0.5000 | 27,078 | +0.03(+7.50%) |
Mar 15, 2023 | 0.5200 | 0.5300 | 0.4500 | 0.4651 | 30,538 | -0.05(-10.56%) |
Mar 14, 2023 | 0.5102 | 0.5649 | 0.5002 | 0.5200 | 99,554 | +0.02(+3.96%) |
Mar 13, 2023 | 0.5500 | 0.5700 | 0.5002 | 0.5002 | 19,129 | -0.06(-10.12%) |
Mar 10, 2023 | 0.6001 | 0.6499 | 0.5003 | 0.5565 | 12,239 | +0.02(+3.79%) |
Mar 09, 2023 | 0.5500 | 0.5996 | 0.5005 | 0.5362 | 20,945 | -0.05(-8.48%) |
Mar 08, 2023 | 0.6100 | 0.6400 | 0.5859 | 0.5859 | 27,425 | -0.04(-6.93%) |
Mar 07, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6295 | 4,588 | -0.00(-0.08%) |
Mar 06, 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 28,460 | -0.06(-9.16%) |
Mar 03, 2023 | 0.6600 | 0.7082 | 0.6500 | 0.6935 | 15,374 | -0.01(-1.99%) |
Mar 02, 2023 | 0.6500 | 0.7500 | 0.6500 | 0.7076 | 14,184 | -0.00(-0.32%) |
Mar 01, 2023 | 0.7274 | 0.7274 | 0.7000 | 0.7099 | 10,613 | +0.01(+0.78%) |
Feb 28, 2023 | 0.6500 | 0.7499 | 0.6500 | 0.7044 | 4,476 | -0.02(-2.17%) |
Feb 27, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 6,762 | +0.03(+4.35%) |
Feb 24, 2023 | 0.7200 | 0.7200 | 0.6402 | 0.6900 | 7,138 | -0.03(-4.17%) |
Feb 23, 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 745 | -0.01(-1.37%) |
Feb 22, 2023 | 0.7800 | 0.7800 | 0.7278 | 0.7300 | 5,741 | -0.02(-2.71%) |
Feb 21, 2023 | 0.7255 | 0.7503 | 0.7255 | 0.7503 | 2,055 | -0.02(-2.56%) |
Feb 17, 2023 | 0.8000 | 0.8000 | 0.7465 | 0.7700 | 7,418 | -0.01(-0.65%) |
Feb 16, 2023 | 0.7700 | 0.7825 | 0.7700 | 0.7750 | 2,549 | -0.02(-1.90%) |
Feb 15, 2023 | 0.7900 | 0.7900 | 0.7591 | 0.7900 | 6,363 | +0.00(+0.00%) |
Feb 14, 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 7,799 | +0.02(+2.60%) |
Feb 13, 2023 | 0.7550 | 0.7811 | 0.7550 | 0.7700 | 6,444 | +0.01(+1.32%) |
Feb 10, 2023 | 0.7601 | 0.7616 | 0.7550 | 0.7600 | 2,559 | +0.00(+0.00%) |
Feb 09, 2023 | 0.7700 | 0.7955 | 0.7400 | 0.7600 | 13,291 | +0.02(+2.72%) |
Feb 08, 2023 | 0.7301 | 0.7667 | 0.7300 | 0.7399 | 11,709 | -0.03(-3.50%) |
Feb 07, 2023 | 0.7500 | 0.7700 | 0.7488 | 0.7667 | 12,314 | +0.02(+2.23%) |
Feb 06, 2023 | 0.7700 | 0.8150 | 0.7304 | 0.7500 | 24,384 | +0.01(+1.35%) |
Feb 03, 2023 | 0.7600 | 0.8100 | 0.7352 | 0.7400 | 15,168 | -0.02(-2.63%) |
Feb 02, 2023 | 0.8300 | 0.8300 | 0.7150 | 0.7600 | 29,721 | +0.01(+1.33%) |