Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5600 | 0.6054 | 0.5600 | 0.5951 | 2,773,543 | +0.03(+5.01%) |
Apr 27, 2023 | 0.5700 | 0.5780 | 0.5400 | 0.5667 | 2,911,648 | +0.02(+2.74%) |
Apr 26, 2023 | 0.5908 | 0.6000 | 0.5500 | 0.5516 | 3,970,629 | -0.04(-6.86%) |
Apr 25, 2023 | 0.6420 | 0.6500 | 0.5908 | 0.5922 | 2,168,884 | -0.05(-8.13%) |
Apr 24, 2023 | 0.6465 | 0.6567 | 0.6380 | 0.6446 | 2,427,917 | +0.00(+0.09%) |
Apr 21, 2023 | 0.6231 | 0.6490 | 0.6196 | 0.6440 | 2,330,835 | +0.01(+1.88%) |
Apr 20, 2023 | 0.6600 | 0.6617 | 0.6234 | 0.6321 | 3,170,225 | -0.03(-4.08%) |
Apr 19, 2023 | 0.6444 | 0.6900 | 0.6430 | 0.6590 | 5,954,897 | +0.02(+3.86%) |
Apr 18, 2023 | 0.6000 | 0.6394 | 0.5920 | 0.6345 | 3,739,668 | +0.05(+7.94%) |
Apr 17, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5878 | 2,623,742 | -0.01(-0.86%) |
Apr 14, 2023 | 0.5983 | 0.6050 | 0.5800 | 0.5929 | 2,367,807 | -0.01(-1.54%) |
Apr 13, 2023 | 0.5662 | 0.6030 | 0.5600 | 0.6022 | 5,168,165 | +0.05(+9.19%) |
Apr 12, 2023 | 0.5999 | 0.6006 | 0.5500 | 0.5515 | 6,573,948 | -0.05(-8.07%) |
Apr 11, 2023 | 0.5500 | 0.6150 | 0.5500 | 0.5999 | 6,677,266 | +0.05(+8.34%) |
Apr 10, 2023 | 0.5900 | 0.6100 | 0.5500 | 0.5537 | 7,990,484 | -0.03(-5.67%) |
Apr 06, 2023 | 0.6000 | 0.6011 | 0.5760 | 0.5870 | 3,140,869 | -0.01(-2.35%) |
Apr 05, 2023 | 0.6000 | 0.6194 | 0.5797 | 0.6011 | 5,527,585 | +0.01(+1.01%) |
Apr 04, 2023 | 0.6371 | 0.6373 | 0.5950 | 0.5951 | 6,776,418 | -0.04(-6.59%) |
Apr 03, 2023 | 0.7088 | 0.7090 | 0.6370 | 0.6371 | 4,807,813 | -0.07(-10.27%) |
Mar 31, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 3,080,831 | +0.03(+4.23%) |
Mar 30, 2023 | 0.6878 | 0.6961 | 0.6700 | 0.6812 | 4,111,240 | -0.01(-0.82%) |
Mar 29, 2023 | 0.7168 | 0.7250 | 0.6777 | 0.6868 | 5,039,233 | -0.02(-3.43%) |
Mar 28, 2023 | 0.7000 | 0.7200 | 0.6901 | 0.7112 | 2,162,667 | +0.00(+0.13%) |
Mar 27, 2023 | 0.7232 | 0.7250 | 0.6950 | 0.7103 | 2,203,339 | -0.01(-0.71%) |
Mar 24, 2023 | 0.7200 | 0.7295 | 0.6900 | 0.7154 | 4,464,448 | -0.00(-0.11%) |
Mar 23, 2023 | 0.7600 | 0.7698 | 0.7000 | 0.7162 | 5,581,872 | -0.04(-5.78%) |
Mar 22, 2023 | 0.8400 | 0.8500 | 0.7500 | 0.7601 | 8,542,353 | -0.09(-10.16%) |
Mar 21, 2023 | 0.8418 | 0.8590 | 0.8150 | 0.8461 | 3,392,143 | +0.01(+0.63%) |
Mar 20, 2023 | 0.8300 | 0.8498 | 0.8050 | 0.8408 | 4,286,019 | +0.02(+1.96%) |
Mar 17, 2023 | 0.8500 | 0.8605 | 0.8200 | 0.8246 | 7,651,125 | -0.02(-2.43%) |
Mar 16, 2023 | 0.9800 | 0.9800 | 0.8300 | 0.8451 | 10,560,570 | -0.10(-10.51%) |
Mar 15, 2023 | 0.9000 | 0.9636 | 0.9000 | 0.9443 | 2,616,472 | +0.03(+3.77%) |
Mar 14, 2023 | 0.9469 | 0.9685 | 0.9011 | 0.9100 | 2,944,392 | -0.02(-1.64%) |
Mar 13, 2023 | 0.8900 | 0.9700 | 0.8779 | 0.9252 | 4,339,827 | +0.03(+3.41%) |
Mar 10, 2023 | 0.9800 | 0.9800 | 0.8800 | 0.8947 | 5,655,601 | -0.03(-3.53%) |
Mar 09, 2023 | 0.9752 | 1.020 | 0.9100 | 0.9274 | 2,598,270 | -0.05(-5.35%) |
Mar 08, 2023 | 0.9800 | 1.010 | 0.9600 | 0.9798 | 1,395,440 | -0.01(-1.32%) |
Mar 07, 2023 | 1.010 | 1.020 | 0.9800 | 0.9929 | 1,677,968 | -0.03(-2.66%) |
Mar 06, 2023 | 1.030 | 1.040 | 1.000 | 1.020 | 1,334,760 | -0.03(-2.86%) |
Mar 03, 2023 | 0.9732 | 1.050 | 0.9732 | 1.050 | 2,504,318 | +0.08(+8.25%) |
Mar 02, 2023 | 1.000 | 1.000 | 0.9520 | 0.9700 | 3,664,245 | -0.03(-3.00%) |
Mar 01, 2023 | 1.020 | 1.035 | 1.000 | 1.000 | 1,392,128 | -0.04(-3.85%) |
Feb 28, 2023 | 1.000 | 1.040 | 0.9986 | 1.040 | 1,643,870 | +0.03(+2.97%) |
Feb 27, 2023 | 1.000 | 1.020 | 1.000 | 1.010 | 1,374,948 | +0.03(+3.07%) |
Feb 24, 2023 | 1.010 | 1.020 | 0.9610 | 0.9799 | 2,819,025 | -0.03(-2.98%) |
Feb 23, 2023 | 1.020 | 1.050 | 1.010 | 1.010 | 2,329,498 | -0.01(-0.98%) |
Feb 22, 2023 | 1.070 | 1.080 | 1.020 | 1.020 | 2,795,761 | -0.04(-3.77%) |
Feb 21, 2023 | 1.100 | 1.119 | 1.050 | 1.060 | 3,306,551 | -0.07(-6.19%) |
Feb 17, 2023 | 1.130 | 1.130 | 1.090 | 1.130 | 1,712,549 | +0.03(+2.73%) |
Feb 16, 2023 | 1.090 | 1.130 | 1.090 | 1.100 | 1,875,987 | +0.02(+1.85%) |
Feb 15, 2023 | 1.090 | 1.110 | 1.080 | 1.080 | 2,455,570 | -0.02(-1.82%) |
Feb 14, 2023 | 1.100 | 1.130 | 1.070 | 1.100 | 2,322,086 | +0.02(+1.85%) |
Feb 13, 2023 | 1.080 | 1.100 | 1.070 | 1.080 | 1,545,693 | -0.01(-0.92%) |
Feb 10, 2023 | 1.090 | 1.120 | 1.060 | 1.090 | 2,039,881 | +0.01(+0.93%) |
Feb 09, 2023 | 1.130 | 1.140 | 1.080 | 1.080 | 2,430,623 | -0.03(-2.70%) |
Feb 08, 2023 | 1.150 | 1.160 | 1.110 | 1.110 | 1,863,428 | -0.04(-3.48%) |
Feb 07, 2023 | 1.120 | 1.150 | 1.100 | 1.150 | 2,149,947 | +0.03(+2.68%) |
Feb 06, 2023 | 1.180 | 1.200 | 1.120 | 1.120 | 2,555,523 | -0.08(-6.67%) |
Feb 03, 2023 | 1.210 | 1.270 | 1.190 | 1.200 | 2,761,652 | -0.05(-4.00%) |
Feb 02, 2023 | 1.160 | 1.250 | 1.160 | 1.250 | 5,036,654 | +0.09(+7.76%) |