Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4150 | 0.4200 | 0.3800 | 0.3900 | 665,369 | -0.02(-4.88%) |
Apr 27, 2023 | 0.4450 | 0.4450 | 0.4000 | 0.4100 | 789,747 | -0.03(-6.82%) |
Apr 26, 2023 | 0.4550 | 0.4550 | 0.4350 | 0.4400 | 520,094 | -0.02(-4.35%) |
Apr 25, 2023 | 0.4750 | 0.4800 | 0.4450 | 0.4600 | 1,259,811 | -0.01(-2.13%) |
Apr 24, 2023 | 0.4550 | 0.4950 | 0.4550 | 0.4700 | 4,860,484 | +0.06(+14.63%) |
Apr 21, 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4100 | 668,023 | -0.03(-5.75%) |
Apr 20, 2023 | 0.4450 | 0.4550 | 0.4300 | 0.4350 | 444,562 | -0.01(-2.25%) |
Apr 19, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4450 | 640,483 | +0.02(+4.71%) |
Apr 18, 2023 | 0.4700 | 0.4700 | 0.4250 | 0.4250 | 1,026,763 | -0.03(-5.56%) |
Apr 17, 2023 | 0.5200 | 0.5700 | 0.4450 | 0.4500 | 4,203,112 | -0.03(-7.22%) |
Apr 14, 2023 | 0.4900 | 0.4900 | 0.4750 | 0.4850 | 226,346 | -0.01(-1.02%) |
Apr 13, 2023 | 0.4900 | 0.4900 | 0.4750 | 0.4900 | 124,527 | +0.00(+0.00%) |
Apr 12, 2023 | 0.5000 | 0.5000 | 0.4750 | 0.4900 | 265,552 | +0.01(+1.03%) |
Apr 11, 2023 | 0.5000 | 0.5200 | 0.4850 | 0.4850 | 246,644 | -0.02(-3.00%) |
Apr 10, 2023 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 158,252 | -0.01(-1.96%) |
Apr 06, 2023 | 0.5100 | 0 | +0.02(+4.08%) | |||
Apr 05, 2023 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 211,321 | -0.01(-2.00%) |
Apr 04, 2023 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 1,344,609 | -0.03(-5.66%) |
Apr 03, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 751,644 | -0.02(-3.64%) |
Mar 31, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 313,194 | +0.04(+7.84%) |
Mar 30, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 321,066 | +0.01(+2.00%) |
Mar 29, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 712,958 | -0.02(-3.85%) |
Mar 28, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 1,206,443 | -0.04(-7.14%) |
Mar 27, 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 976,143 | -0.01(-1.75%) |
Mar 24, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 266,153 | -0.04(-6.56%) |
Mar 23, 2023 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 406,778 | -0.02(-3.17%) |
Mar 22, 2023 | 0.5300 | 0.6300 | 0.5200 | 0.6300 | 849,879 | +0.11(+21.15%) |
Mar 21, 2023 | 0.5700 | 0.5800 | 0.5000 | 0.5200 | 1,285,119 | -0.05(-8.77%) |
Mar 20, 2023 | 0.5700 | 0.6500 | 0.5400 | 0.5700 | 2,103,071 | +0.02(+3.64%) |
Mar 17, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 315,793 | +0.01(+1.85%) |
Mar 16, 2023 | 0.5800 | 0.6000 | 0.5400 | 0.5400 | 1,156,401 | -0.04(-6.90%) |
Mar 15, 2023 | 0.6400 | 0.6700 | 0.5800 | 0.5800 | 625,477 | -0.07(-10.77%) |
Mar 14, 2023 | 0.6800 | 0.7000 | 0.6200 | 0.6500 | 2,056,099 | -0.03(-4.41%) |
Mar 13, 2023 | 0.6300 | 0.7600 | 0.6300 | 0.6800 | 3,234,069 | +0.08(+13.33%) |
Mar 10, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 106,841 | +0.02(+3.45%) |
Mar 09, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 128,500 | -0.01(-1.69%) |
Mar 08, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 784,119 | -0.02(-3.28%) |
Mar 07, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 293,118 | +0.02(+3.39%) |
Mar 06, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 483,653 | -0.01(-1.67%) |
Mar 03, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 280,937 | +0.00(+0.00%) |
Mar 02, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 55,448 | +0.00(+0.00%) |
Mar 01, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 483,210 | +0.02(+3.45%) |
Feb 28, 2023 | 0.6300 | 0.6300 | 0.5700 | 0.5800 | 461,538 | -0.05(-7.94%) |
Feb 27, 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 89,380 | +0.03(+5.00%) |
Feb 24, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 571,550 | -0.02(-3.23%) |
Feb 23, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 200,616 | +0.01(+1.64%) |
Feb 22, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 578,344 | +0.02(+3.39%) |
Feb 21, 2023 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 211,940 | -0.05(-7.81%) |
Feb 17, 2023 | 0.6400 | 0 | +0.02(+3.23%) | |||
Feb 16, 2023 | 0.6600 | 0.6700 | 0.6100 | 0.6200 | 430,704 | -0.06(-8.82%) |
Feb 15, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 228,757 | -0.01(-1.45%) |
Feb 14, 2023 | 0.7300 | 0.7400 | 0.6800 | 0.6900 | 274,345 | -0.05(-6.76%) |
Feb 13, 2023 | 0.7900 | 0.8000 | 0.7200 | 0.7400 | 509,061 | -0.02(-2.63%) |
Feb 10, 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 410,008 | +0.04(+5.56%) |
Feb 09, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 487,283 | +0.02(+2.86%) |
Feb 08, 2023 | 0.6700 | 0.7100 | 0.6700 | 0.7000 | 318,964 | +0.05(+7.69%) |
Feb 07, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 67,051 | -0.04(-5.80%) |
Feb 06, 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 334,226 | +0.02(+2.99%) |
Feb 03, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6700 | 244,889 | -0.01(-1.47%) |
Feb 02, 2023 | 0.6600 | 0.6800 | 0.6200 | 0.6800 | 195,515 | +0.02(+3.03%) |