Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4900 | 0.5189 | 0.4801 | 0.5100 | 700,366 | +0.02(+4.53%) |
Apr 27, 2023 | 0.4780 | 0.4918 | 0.4510 | 0.4879 | 420,521 | +0.01(+1.22%) |
Apr 26, 2023 | 0.4725 | 0.4900 | 0.4601 | 0.4820 | 349,235 | +0.01(+2.53%) |
Apr 25, 2023 | 0.5200 | 0.5200 | 0.4210 | 0.4701 | 1,061,202 | -0.02(-4.06%) |
Apr 24, 2023 | 0.4100 | 0.4995 | 0.4090 | 0.4900 | 1,038,372 | +0.08(+18.79%) |
Apr 21, 2023 | 0.4147 | 0.4198 | 0.4000 | 0.4125 | 338,040 | -0.00(-0.67%) |
Apr 20, 2023 | 0.4159 | 0.4200 | 0.4051 | 0.4153 | 216,272 | -0.00(-0.65%) |
Apr 19, 2023 | 0.4000 | 0.4200 | 0.3979 | 0.4180 | 293,573 | +0.02(+4.03%) |
Apr 18, 2023 | 0.4047 | 0.4199 | 0.3931 | 0.4018 | 315,273 | +0.00(+1.06%) |
Apr 17, 2023 | 0.4200 | 0.4230 | 0.3862 | 0.3976 | 659,303 | -0.02(-5.33%) |
Apr 14, 2023 | 0.4100 | 0.4350 | 0.4040 | 0.4200 | 722,219 | +0.02(+3.83%) |
Apr 13, 2023 | 0.3600 | 0.4200 | 0.3600 | 0.4045 | 945,410 | +0.05(+13.91%) |
Apr 12, 2023 | 0.3900 | 0.4000 | 0.3441 | 0.3551 | 796,918 | -0.03(-8.27%) |
Apr 11, 2023 | 0.3599 | 0.3993 | 0.3556 | 0.3871 | 1,149,437 | +0.03(+8.25%) |
Apr 10, 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3576 | 481,159 | +0.03(+8.40%) |
Apr 06, 2023 | 0.3100 | 0.3299 | 0.3063 | 0.3299 | 769,857 | +0.01(+3.42%) |
Apr 05, 2023 | 0.3200 | 0.3221 | 0.3049 | 0.3190 | 304,602 | -0.00(-0.31%) |
Apr 04, 2023 | 0.3290 | 0.3368 | 0.3090 | 0.3200 | 656,445 | -0.01(-2.29%) |
Apr 03, 2023 | 0.3400 | 0.3371 | 0.3210 | 0.3275 | 402,121 | -0.01(-2.85%) |
Mar 31, 2023 | 0.3372 | 0.3450 | 0.3270 | 0.3371 | 327,681 | +0.01(+1.84%) |
Mar 30, 2023 | 0.3349 | 0.3480 | 0.3310 | 0.3310 | 284,590 | +0.00(+0.36%) |
Mar 29, 2023 | 0.3566 | 0.3566 | 0.3262 | 0.3298 | 411,584 | -0.02(-4.98%) |
Mar 28, 2023 | 0.3400 | 0.3600 | 0.3331 | 0.3471 | 690,980 | +0.02(+4.86%) |
Mar 27, 2023 | 0.3263 | 0.3350 | 0.3241 | 0.3310 | 405,000 | +0.00(+0.30%) |
Mar 24, 2023 | 0.3290 | 0.3350 | 0.3241 | 0.3300 | 252,153 | -0.01(-2.08%) |
Mar 23, 2023 | 0.3400 | 0.3495 | 0.3284 | 0.3370 | 268,673 | -0.00(-0.88%) |
Mar 22, 2023 | 0.3500 | 0.3500 | 0.3324 | 0.3400 | 567,449 | +0.01(+1.49%) |
Mar 21, 2023 | 0.3580 | 0.3600 | 0.3284 | 0.3350 | 497,572 | -0.02(-5.34%) |
Mar 20, 2023 | 0.3489 | 0.3700 | 0.3450 | 0.3539 | 681,661 | +0.00(+0.71%) |
Mar 17, 2023 | 0.3600 | 0.3689 | 0.3223 | 0.3514 | 1,592,503 | -0.01(-3.51%) |
Mar 16, 2023 | 0.3204 | 0.3697 | 0.3078 | 0.3642 | 2,004,142 | +0.07(+22.09%) |
Mar 15, 2023 | 0.2822 | 0.3295 | 0.2801 | 0.2983 | 1,298,616 | +0.02(+6.54%) |
Mar 14, 2023 | 0.3007 | 0.3279 | 0.2800 | 0.2800 | 801,262 | -0.03(-9.68%) |
Mar 13, 2023 | 0.3100 | 0.3294 | 0.2903 | 0.3100 | 1,070,782 | +0.01(+3.33%) |
Mar 10, 2023 | 0.3237 | 0.3300 | 0.2907 | 0.3000 | 1,062,036 | -0.02(-7.41%) |
Mar 09, 2023 | 0.3100 | 0.3290 | 0.3056 | 0.3240 | 1,128,913 | +0.01(+4.31%) |
Mar 08, 2023 | 0.3300 | 0.3336 | 0.3056 | 0.3106 | 1,167,279 | -0.05(-13.72%) |
Mar 07, 2023 | 0.3700 | 0.3960 | 0.3300 | 0.3600 | 7,962,593 | +0.05(+17.04%) |
Mar 06, 2023 | 0.3210 | 0.3280 | 0.2944 | 0.3076 | 761,743 | -0.00(-1.41%) |
Mar 03, 2023 | 0.3100 | 0.3209 | 0.2900 | 0.3120 | 656,012 | +0.01(+4.87%) |
Mar 02, 2023 | 0.3000 | 0.3036 | 0.2850 | 0.2975 | 658,965 | -0.01(-2.97%) |
Mar 01, 2023 | 0.3040 | 0.3200 | 0.2761 | 0.3066 | 1,653,877 | +0.01(+3.93%) |
Feb 28, 2023 | 0.3085 | 0.3085 | 0.2900 | 0.2950 | 584,243 | -0.02(-7.52%) |
Feb 27, 2023 | 0.2811 | 0.3400 | 0.2783 | 0.3190 | 1,313,132 | +0.04(+15.62%) |
Feb 24, 2023 | 0.2900 | 0.2900 | 0.2730 | 0.2759 | 982,900 | -0.02(-6.85%) |
Feb 23, 2023 | 0.2976 | 0.3050 | 0.2820 | 0.2962 | 1,497,026 | +0.01(+1.75%) |
Feb 22, 2023 | 0.3100 | 0.3212 | 0.2900 | 0.2911 | 1,277,170 | -0.01(-2.61%) |
Feb 21, 2023 | 0.3300 | 0.3383 | 0.2900 | 0.2989 | 1,352,066 | -0.04(-11.93%) |
Feb 17, 2023 | 0.3400 | 0.3400 | 0.3251 | 0.3394 | 997,053 | +0.00(+0.18%) |
Feb 16, 2023 | 0.3600 | 0.3612 | 0.3330 | 0.3388 | 823,449 | -0.02(-6.41%) |
Feb 15, 2023 | 0.3579 | 0.3650 | 0.3300 | 0.3620 | 1,116,464 | -0.00(-0.82%) |
Feb 14, 2023 | 0.3534 | 0.3650 | 0.3401 | 0.3650 | 1,015,654 | -0.00(-0.79%) |
Feb 13, 2023 | 0.4200 | 0.4300 | 0.3630 | 0.3679 | 1,151,923 | -0.05(-12.36%) |
Feb 10, 2023 | 0.4461 | 0.4499 | 0.4100 | 0.4198 | 861,644 | -0.02(-4.59%) |
Feb 09, 2023 | 0.4600 | 0.4750 | 0.4100 | 0.4400 | 1,175,288 | -0.02(-3.51%) |
Feb 08, 2023 | 0.4900 | 0.4900 | 0.4505 | 0.4560 | 842,648 | -0.02(-4.86%) |
Feb 07, 2023 | 0.4900 | 0.4999 | 0.4440 | 0.4793 | 959,395 | -0.00(-0.93%) |
Feb 06, 2023 | 0.4329 | 0.5100 | 0.4300 | 0.4838 | 1,809,555 | +0.06(+15.19%) |
Feb 03, 2023 | 0.4500 | 0.4650 | 0.4150 | 0.4200 | 1,040,779 | -0.04(-9.13%) |
Feb 02, 2023 | 0.5001 | 0.5100 | 0.4500 | 0.4622 | 931,355 | -0.04(-7.36%) |