Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4331 | 0.4400 | 0.4200 | 0.4328 | 415,354 | -0.00(-0.87%) |
Apr 27, 2023 | 0.4259 | 0.4400 | 0.4259 | 0.4366 | 256,444 | +0.01(+2.01%) |
Apr 26, 2023 | 0.4299 | 0.4436 | 0.4211 | 0.4280 | 1,077,912 | -0.00(-0.23%) |
Apr 25, 2023 | 0.4320 | 0.4400 | 0.4170 | 0.4290 | 1,088,479 | -0.01(-2.50%) |
Apr 24, 2023 | 0.4445 | 0.4472 | 0.4350 | 0.4400 | 658,316 | -0.01(-1.12%) |
Apr 21, 2023 | 0.4493 | 0.4600 | 0.4444 | 0.4450 | 832,122 | -0.00(-0.96%) |
Apr 20, 2023 | 0.4499 | 0.4575 | 0.4322 | 0.4493 | 817,869 | +0.01(+1.97%) |
Apr 19, 2023 | 0.4618 | 0.4625 | 0.4320 | 0.4406 | 1,358,189 | -0.02(-4.84%) |
Apr 18, 2023 | 0.4838 | 0.4850 | 0.4505 | 0.4630 | 1,696,289 | -0.02(-3.74%) |
Apr 17, 2023 | 0.4300 | 0.4970 | 0.4300 | 0.4810 | 4,577,361 | +0.05(+10.57%) |
Apr 14, 2023 | 0.4170 | 0.4500 | 0.4170 | 0.4350 | 1,394,627 | +0.02(+4.32%) |
Apr 13, 2023 | 0.4111 | 0.4240 | 0.4090 | 0.4170 | 745,881 | +0.00(+0.48%) |
Apr 12, 2023 | 0.4100 | 0.4245 | 0.4100 | 0.4150 | 902,476 | +0.01(+1.22%) |
Apr 11, 2023 | 0.4100 | 0.4200 | 0.4020 | 0.4100 | 801,669 | +0.01(+1.49%) |
Apr 10, 2023 | 0.4001 | 0.4080 | 0.4000 | 0.4040 | 631,695 | +0.00(+0.97%) |
Apr 06, 2023 | 0.4026 | 0.4093 | 0.4000 | 0.4001 | 783,756 | -0.00(-0.42%) |
Apr 05, 2023 | 0.4040 | 0.4079 | 0.4000 | 0.4018 | 793,627 | -0.00(-0.79%) |
Apr 04, 2023 | 0.4170 | 0.4200 | 0.4031 | 0.4050 | 993,169 | -0.01(-2.06%) |
Apr 03, 2023 | 0.4060 | 0.4200 | 0.4060 | 0.4135 | 1,035,516 | +0.00(+0.85%) |
Mar 31, 2023 | 0.4060 | 0.4175 | 0.4050 | 0.4100 | 1,633,580 | +0.00(+0.99%) |
Mar 30, 2023 | 0.4008 | 0.4115 | 0.4000 | 0.4060 | 992,255 | +0.00(+0.47%) |
Mar 29, 2023 | 0.3951 | 0.4100 | 0.3951 | 0.4041 | 911,086 | +0.01(+1.28%) |
Mar 28, 2023 | 0.4040 | 0.4040 | 0.3930 | 0.3990 | 600,439 | -0.01(-1.41%) |
Mar 27, 2023 | 0.4100 | 0.4100 | 0.3935 | 0.4047 | 656,944 | +0.01(+2.27%) |
Mar 24, 2023 | 0.4100 | 0.4100 | 0.3935 | 0.3957 | 815,466 | -0.00(-1.08%) |
Mar 23, 2023 | 0.4000 | 0.4100 | 0.3931 | 0.4000 | 913,034 | -0.00(-0.25%) |
Mar 22, 2023 | 0.3970 | 0.4040 | 0.3902 | 0.4010 | 936,262 | +0.00(+0.25%) |
Mar 21, 2023 | 0.4001 | 0.4099 | 0.3900 | 0.4000 | 1,528,233 | -0.00(-0.02%) |
Mar 20, 2023 | 0.3999 | 0.4100 | 0.3950 | 0.4001 | 1,570,099 | +0.00(+0.05%) |
Mar 17, 2023 | 0.4100 | 0.4100 | 0.3911 | 0.3999 | 1,889,962 | -0.01(-1.26%) |
Mar 16, 2023 | 0.4175 | 0.4175 | 0.3901 | 0.4050 | 5,127,838 | -0.00(-1.22%) |
Mar 15, 2023 | 0.4051 | 0.4200 | 0.4001 | 0.4100 | 3,749,173 | -0.02(-3.55%) |
Mar 14, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4251 | 2,114,348 | -0.02(-5.53%) |
Mar 13, 2023 | 0.4200 | 0.4600 | 0.4090 | 0.4500 | 2,366,270 | +0.03(+6.64%) |
Mar 10, 2023 | 0.4449 | 0.4449 | 0.4200 | 0.4220 | 1,988,815 | -0.02(-4.80%) |
Mar 09, 2023 | 0.4410 | 0.4500 | 0.4400 | 0.4433 | 656,119 | +0.00(+0.68%) |
Mar 08, 2023 | 0.4500 | 0.4598 | 0.4400 | 0.4403 | 870,106 | -0.01(-2.16%) |
Mar 07, 2023 | 0.4501 | 0.4551 | 0.4486 | 0.4500 | 390,807 | -0.00(-0.29%) |
Mar 06, 2023 | 0.4506 | 0.4600 | 0.4493 | 0.4513 | 804,973 | +0.00(+0.02%) |
Mar 03, 2023 | 0.4501 | 0.4598 | 0.4493 | 0.4512 | 948,153 | -0.00(-0.31%) |
Mar 02, 2023 | 0.4600 | 0.4699 | 0.4486 | 0.4526 | 689,775 | -0.01(-2.18%) |
Mar 01, 2023 | 0.4550 | 0.4689 | 0.4510 | 0.4627 | 1,415,852 | +0.00(+0.59%) |
Feb 28, 2023 | 0.4750 | 0.4750 | 0.4500 | 0.4600 | 1,207,309 | -0.00(-0.95%) |
Feb 27, 2023 | 0.4580 | 0.4760 | 0.4520 | 0.4644 | 562,073 | -0.00(-0.02%) |
Feb 24, 2023 | 0.4560 | 0.4980 | 0.4560 | 0.4645 | 597,380 | +0.00(+0.32%) |
Feb 23, 2023 | 0.4670 | 0.4700 | 0.4574 | 0.4630 | 767,627 | +0.00(+0.22%) |
Feb 22, 2023 | 0.4653 | 0.4728 | 0.4500 | 0.4620 | 1,682,781 | -0.01(-2.28%) |
Feb 21, 2023 | 0.4750 | 0.4888 | 0.4550 | 0.4728 | 1,391,567 | +0.00(+0.34%) |
Feb 17, 2023 | 0.4770 | 0.4820 | 0.4701 | 0.4712 | 423,518 | -0.01(-1.55%) |
Feb 16, 2023 | 0.4900 | 0.4900 | 0.4744 | 0.4786 | 775,960 | -0.01(-1.83%) |
Feb 15, 2023 | 0.4900 | 0.4900 | 0.4708 | 0.4875 | 659,092 | +0.01(+2.63%) |
Feb 14, 2023 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 994,766 | -0.01(-3.04%) |
Feb 13, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4899 | 1,765,127 | +0.01(+2.00%) |
Feb 10, 2023 | 0.4815 | 0.4900 | 0.4800 | 0.4803 | 584,972 | -0.00(-1.01%) |
Feb 09, 2023 | 0.4600 | 0.4970 | 0.4600 | 0.4852 | 1,456,257 | +0.02(+3.23%) |
Feb 08, 2023 | 0.4550 | 0.4710 | 0.4512 | 0.4700 | 1,217,729 | +0.01(+1.10%) |
Feb 07, 2023 | 0.4500 | 0.4750 | 0.4500 | 0.4649 | 1,577,482 | -0.00(-0.24%) |
Feb 06, 2023 | 0.4600 | 0.4800 | 0.4470 | 0.4660 | 1,891,766 | -0.00(-0.62%) |
Feb 03, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4689 | 1,032,523 | -0.00(-0.23%) |
Feb 02, 2023 | 0.4900 | 0.5000 | 0.4486 | 0.4700 | 3,995,097 | -0.01(-3.07%) |