Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2810 | 0.2898 | 0.2695 | 0.2807 | 577,656 | +0.01(+4.31%) |
Apr 27, 2023 | 0.2637 | 0.2799 | 0.2505 | 0.2691 | 1,559,590 | +0.00(+1.66%) |
Apr 26, 2023 | 0.2918 | 0.2918 | 0.2565 | 0.2647 | 1,311,310 | -0.02(-5.93%) |
Apr 25, 2023 | 0.2894 | 0.2985 | 0.2800 | 0.2814 | 1,162,122 | -0.01(-2.76%) |
Apr 24, 2023 | 0.3100 | 0.3233 | 0.2810 | 0.2894 | 2,103,747 | -0.01(-4.01%) |
Apr 21, 2023 | 0.2836 | 0.3149 | 0.2750 | 0.3015 | 1,120,560 | +0.02(+7.37%) |
Apr 20, 2023 | 0.2901 | 0.2957 | 0.2703 | 0.2808 | 1,671,444 | -0.01(-3.84%) |
Apr 19, 2023 | 0.3100 | 0.3148 | 0.2802 | 0.2920 | 1,690,772 | -0.02(-5.07%) |
Apr 18, 2023 | 0.3301 | 0.3438 | 0.3002 | 0.3076 | 2,608,241 | -0.03(-7.71%) |
Apr 17, 2023 | 0.3600 | 0.3900 | 0.3221 | 0.3333 | 4,668,912 | -0.01(-3.11%) |
Apr 14, 2023 | 0.3500 | 0.3780 | 0.3301 | 0.3440 | 11,590,890 | +0.04(+14.10%) |
Apr 13, 2023 | 0.2500 | 0.3172 | 0.2500 | 0.3015 | 6,106,078 | +0.05(+20.60%) |
Apr 12, 2023 | 0.2624 | 0.2624 | 0.2459 | 0.2500 | 986,267 | -0.00(-1.73%) |
Apr 11, 2023 | 0.2625 | 0.2770 | 0.2490 | 0.2544 | 1,881,877 | +0.00(+0.08%) |
Apr 10, 2023 | 0.2550 | 0.2600 | 0.2420 | 0.2542 | 871,607 | +0.00(+1.03%) |
Apr 06, 2023 | 0.2512 | 0.2605 | 0.2373 | 0.2516 | 1,482,716 | +0.00(+0.64%) |
Apr 05, 2023 | 0.2500 | 0.2550 | 0.2256 | 0.2500 | 1,253,280 | +0.01(+2.33%) |
Apr 04, 2023 | 0.2425 | 0.2570 | 0.2371 | 0.2443 | 520,912 | -0.01(-2.24%) |
Apr 03, 2023 | 0.2500 | 0.2590 | 0.2402 | 0.2499 | 795,521 | +0.01(+4.04%) |
Mar 31, 2023 | 0.2600 | 0.2675 | 0.2322 | 0.2402 | 2,064,028 | -0.02(-7.62%) |
Mar 30, 2023 | 0.2703 | 0.2750 | 0.2511 | 0.2600 | 1,240,741 | -0.00(-1.22%) |
Mar 29, 2023 | 0.2637 | 0.2750 | 0.2500 | 0.2632 | 3,102,796 | -0.01(-4.95%) |
Mar 28, 2023 | 0.2800 | 0.2891 | 0.2500 | 0.2769 | 3,771,717 | +0.02(+9.92%) |
Mar 27, 2023 | 0.2900 | 0.2940 | 0.2500 | 0.2519 | 2,705,994 | -0.02(-8.37%) |
Mar 24, 2023 | 0.2199 | 0.2800 | 0.2100 | 0.2749 | 5,612,343 | +0.06(+30.90%) |
Mar 23, 2023 | 0.2000 | 0.2229 | 0.1970 | 0.2100 | 3,193,691 | +0.01(+5.37%) |
Mar 22, 2023 | 0.2160 | 0.2160 | 0.1986 | 0.1993 | 1,304,819 | -0.01(-4.46%) |
Mar 21, 2023 | 0.2008 | 0.2157 | 0.1902 | 0.2086 | 3,120,587 | +0.02(+9.79%) |
Mar 20, 2023 | 0.2049 | 0.2136 | 0.1881 | 0.1900 | 2,710,799 | -0.02(-8.79%) |
Mar 17, 2023 | 0.2010 | 0.2098 | 0.1940 | 0.2083 | 3,439,115 | +0.01(+3.84%) |
Mar 16, 2023 | 0.2100 | 0.2130 | 0.1975 | 0.2006 | 2,891,505 | -0.01(-3.23%) |
Mar 15, 2023 | 0.2126 | 0.2164 | 0.2025 | 0.2073 | 2,705,271 | -0.02(-7.91%) |
Mar 14, 2023 | 0.2200 | 0.2365 | 0.2169 | 0.2251 | 1,144,162 | +0.01(+2.27%) |
Mar 13, 2023 | 0.2400 | 0.2425 | 0.2135 | 0.2201 | 3,086,092 | -0.03(-12.17%) |
Mar 10, 2023 | 0.2276 | 0.2520 | 0.2000 | 0.2506 | 5,281,984 | +0.02(+10.59%) |
Mar 09, 2023 | 0.2600 | 0.2583 | 0.2206 | 0.2266 | 4,972,641 | -0.03(-12.85%) |
Mar 08, 2023 | 0.2830 | 0.2889 | 0.2500 | 0.2600 | 4,661,499 | -0.02(-8.55%) |
Mar 07, 2023 | 0.3100 | 0.3137 | 0.2835 | 0.2843 | 3,303,557 | -0.03(-9.77%) |
Mar 06, 2023 | 0.3239 | 0.3300 | 0.3105 | 0.3151 | 1,822,130 | -0.01(-4.52%) |
Mar 03, 2023 | 0.3200 | 0.3470 | 0.3016 | 0.3300 | 3,090,090 | +0.01(+1.60%) |
Mar 02, 2023 | 0.3178 | 0.3298 | 0.2948 | 0.3248 | 3,751,248 | +0.02(+6.21%) |
Mar 01, 2023 | 0.3315 | 0.3400 | 0.2700 | 0.3058 | 5,903,624 | -0.00(-1.35%) |
Feb 28, 2023 | 0.3288 | 0.3390 | 0.3000 | 0.3100 | 5,747,633 | -0.01(-2.58%) |
Feb 27, 2023 | 0.2899 | 0.3370 | 0.2870 | 0.3182 | 5,564,823 | +0.03(+10.91%) |
Feb 24, 2023 | 0.2921 | 0.2921 | 0.2712 | 0.2869 | 2,870,486 | -0.01(-1.88%) |
Feb 23, 2023 | 0.3258 | 0.3258 | 0.2810 | 0.2924 | 3,693,653 | -0.02(-4.88%) |
Feb 22, 2023 | 0.2970 | 0.3088 | 0.2600 | 0.3074 | 8,760,851 | +0.02(+7.07%) |
Feb 21, 2023 | 0.4200 | 0.4180 | 0.2674 | 0.2871 | 14,239,098 | -0.11(-27.32%) |
Feb 17, 2023 | 0.3699 | 0.3974 | 0.3505 | 0.3950 | 1,978,005 | +0.03(+9.66%) |
Feb 16, 2023 | 0.3801 | 0.3950 | 0.3400 | 0.3602 | 4,623,802 | -0.01(-2.65%) |
Feb 15, 2023 | 0.4200 | 0.4389 | 0.3650 | 0.3700 | 5,963,718 | -0.04(-9.22%) |
Feb 14, 2023 | 0.4200 | 0.4201 | 0.4000 | 0.4076 | 1,957,996 | +0.02(+3.98%) |
Feb 13, 2023 | 0.3900 | 0.4099 | 0.3400 | 0.3920 | 9,359,869 | +0.01(+3.43%) |
Feb 10, 2023 | 0.4300 | 0.4321 | 0.3760 | 0.3790 | 2,960,613 | -0.04(-9.76%) |
Feb 09, 2023 | 0.5400 | 0.5498 | 0.4010 | 0.4200 | 3,398,720 | -0.11(-20.75%) |
Feb 08, 2023 | 0.5799 | 0.5800 | 0.5300 | 0.5300 | 1,562,982 | -0.04(-6.41%) |
Feb 07, 2023 | 0.6700 | 0.6699 | 0.5500 | 0.5663 | 1,966,107 | -0.07(-11.60%) |
Feb 06, 2023 | 0.6765 | 0.7200 | 0.6250 | 0.6406 | 713,389 | -0.05(-7.40%) |
Feb 03, 2023 | 0.7055 | 0.7298 | 0.6700 | 0.6918 | 741,679 | -0.01(-0.72%) |
Feb 02, 2023 | 0.6900 | 0.7342 | 0.6800 | 0.6968 | 1,124,730 | +0.03(+4.72%) |