Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2023 | 0.5041 | 0 | -0.01(-1.50%) | |||
May 11, 2023 | 0.5300 | 0.5410 | 0.5110 | 0.5118 | 397,112 | -0.03(-5.22%) |
May 10, 2023 | 0.5295 | 0.6282 | 0.5295 | 0.5400 | 1,989,055 | +0.01(+1.94%) |
May 09, 2023 | 0.5300 | 0.5300 | 0.5204 | 0.5297 | 194,455 | -0.00(-0.06%) |
May 08, 2023 | 0.5400 | 0.5400 | 0.5111 | 0.5300 | 402,039 | +0.00(+0.00%) |
May 05, 2023 | 0.5069 | 0.5399 | 0.5069 | 0.5300 | 293,912 | +0.02(+4.13%) |
May 04, 2023 | 0.5200 | 0.5250 | 0.4911 | 0.5090 | 479,575 | -0.01(-1.36%) |
May 03, 2023 | 0.5000 | 0.5250 | 0.4995 | 0.5160 | 562,224 | +0.01(+2.91%) |
May 02, 2023 | 0.5000 | 0.5083 | 0.4800 | 0.5014 | 389,343 | +0.01(+1.09%) |
May 01, 2023 | 0.5000 | 0.5055 | 0.4851 | 0.4960 | 447,760 | -0.00(-0.80%) |
Apr 28, 2023 | 0.5300 | 0.5300 | 0.4875 | 0.5000 | 760,268 | -0.01(-2.53%) |
Apr 27, 2023 | 0.5336 | 0.5336 | 0.5000 | 0.5130 | 541,651 | +0.00(+0.83%) |
Apr 26, 2023 | 0.5200 | 0.5209 | 0.5001 | 0.5088 | 361,587 | -0.00(-0.14%) |
Apr 25, 2023 | 0.5103 | 0.5198 | 0.4901 | 0.5095 | 568,218 | +0.01(+2.06%) |
Apr 24, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.4992 | 470,837 | -0.03(-5.81%) |
Apr 21, 2023 | 0.5100 | 0.5400 | 0.4900 | 0.5300 | 1,281,694 | +0.02(+4.54%) |
Apr 20, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.5070 | 1,421,632 | -0.02(-3.70%) |
Apr 19, 2023 | 0.5110 | 0.5280 | 0.5000 | 0.5265 | 796,561 | +0.01(+2.75%) |
Apr 18, 2023 | 0.5429 | 0.5429 | 0.5004 | 0.5124 | 2,111,114 | -0.05(-8.17%) |
Apr 17, 2023 | 0.6816 | 0.7000 | 0.5300 | 0.5580 | 4,547,997 | -0.07(-10.72%) |
Apr 14, 2023 | 0.6597 | 0.6597 | 0.5646 | 0.6250 | 2,315,619 | -0.02(-3.10%) |
Apr 13, 2023 | 0.7000 | 0.7200 | 0.6200 | 0.6450 | 3,787,228 | -0.01(-0.77%) |
Apr 12, 2023 | 0.6200 | 0.7600 | 0.6100 | 0.6500 | 7,731,776 | +0.07(+12.07%) |
Apr 11, 2023 | 0.5100 | 0.6177 | 0.5100 | 0.5800 | 2,709,171 | +0.08(+15.54%) |
Apr 10, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5020 | 615,474 | +0.02(+3.51%) |
Apr 06, 2023 | 0.4900 | 0.5099 | 0.4700 | 0.4850 | 585,766 | +0.01(+1.04%) |
Apr 05, 2023 | 0.5190 | 0.5195 | 0.4700 | 0.4800 | 1,199,615 | -0.03(-5.06%) |
Apr 04, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5056 | 1,284,708 | -0.03(-6.37%) |
Apr 03, 2023 | 0.6000 | 0.6000 | 0.5100 | 0.5400 | 1,082,887 | -0.04(-6.35%) |
Mar 31, 2023 | 0.5900 | 0.5979 | 0.5500 | 0.5766 | 1,152,742 | -0.01(-1.77%) |
Mar 30, 2023 | 0.6699 | 0.6699 | 0.5762 | 0.5870 | 1,480,140 | -0.05(-7.91%) |
Mar 29, 2023 | 0.6319 | 0.6561 | 0.6180 | 0.6374 | 856,630 | +0.01(+1.58%) |
Mar 28, 2023 | 0.6400 | 0.6418 | 0.6159 | 0.6275 | 977,107 | +0.00(+0.48%) |
Mar 27, 2023 | 0.6600 | 0.6699 | 0.6100 | 0.6245 | 886,752 | -0.02(-2.42%) |
Mar 24, 2023 | 0.6700 | 0.6690 | 0.6200 | 0.6400 | 1,205,666 | -0.01(-1.69%) |
Mar 23, 2023 | 0.6700 | 0.7200 | 0.6500 | 0.6510 | 1,092,379 | +0.00(+0.15%) |
Mar 22, 2023 | 0.7000 | 0.7189 | 0.6411 | 0.6500 | 1,765,555 | -0.05(-7.14%) |
Mar 21, 2023 | 0.7140 | 0.7300 | 0.6705 | 0.7000 | 1,988,464 | +0.00(+0.00%) |
Mar 20, 2023 | 0.7600 | 0.7797 | 0.7000 | 0.7000 | 2,502,847 | -0.02(-3.07%) |
Mar 17, 2023 | 0.7300 | 0.7450 | 0.7020 | 0.7222 | 1,368,759 | -0.01(-1.86%) |
Mar 16, 2023 | 0.7300 | 0.7800 | 0.6802 | 0.7359 | 2,321,078 | -0.00(-0.55%) |
Mar 15, 2023 | 0.8200 | 0.8270 | 0.7200 | 0.7400 | 5,062,678 | -0.02(-2.46%) |
Mar 14, 2023 | 0.7600 | 0.7869 | 0.7500 | 0.7587 | 1,222,908 | -0.02(-2.73%) |
Mar 13, 2023 | 0.7900 | 0.7900 | 0.7000 | 0.7800 | 1,469,630 | -0.05(-5.57%) |
Mar 10, 2023 | 0.8000 | 0.8389 | 0.7500 | 0.8260 | 2,430,659 | -0.01(-0.88%) |
Mar 09, 2023 | 0.8700 | 0.8779 | 0.8200 | 0.8333 | 1,177,717 | -0.02(-2.84%) |
Mar 08, 2023 | 0.9000 | 0.9164 | 0.8410 | 0.8577 | 1,381,477 | -0.04(-4.91%) |
Mar 07, 2023 | 0.9230 | 0.9740 | 0.8970 | 0.9020 | 2,454,225 | -0.10(-9.80%) |
Mar 06, 2023 | 0.8700 | 1.010 | 0.8450 | 1.000 | 5,939,481 | +0.14(+16.27%) |
Mar 03, 2023 | 0.8400 | 0.8850 | 0.8200 | 0.8601 | 2,348,468 | +0.03(+3.02%) |
Mar 02, 2023 | 0.8495 | 0.8800 | 0.8150 | 0.8349 | 1,767,663 | -0.03(-3.14%) |