Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3715 | 0.3850 | 0.3570 | 0.3570 | 8,130 | -0.02(-5.41%) |
Apr 27, 2023 | 0.4000 | 0.4000 | 0.3774 | 0.3774 | 15,734 | -0.04(-9.63%) |
Apr 26, 2023 | 0.4382 | 0.4500 | 0.4070 | 0.4176 | 10,186 | -0.03(-7.20%) |
Apr 25, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,011 | +0.03(+5.88%) |
Apr 24, 2023 | 0.4605 | 0.4605 | 0.4250 | 0.4250 | 470 | +0.01(+1.19%) |
Apr 21, 2023 | 0.4589 | 0.4589 | 0.4200 | 0.4200 | 13,740 | +0.00(+0.17%) |
Apr 20, 2023 | 0.4536 | 0.4648 | 0.4193 | 0.4193 | 11,270 | -0.05(-10.35%) |
Apr 19, 2023 | 0.4526 | 0.4685 | 0.4510 | 0.4677 | 3,909 | +0.02(+4.65%) |
Apr 18, 2023 | 0.4570 | 0.4570 | 0.4469 | 0.4469 | 15,870 | -0.01(-2.21%) |
Apr 17, 2023 | 0.4671 | 0.4873 | 0.4570 | 0.4570 | 4,500 | -0.01(-2.48%) |
Apr 14, 2023 | 0.4570 | 0.4760 | 0.4570 | 0.4686 | 4,162 | +0.01(+2.52%) |
Apr 13, 2023 | 0.4585 | 0.4735 | 0.4570 | 0.4571 | 15,700 | -0.04(-7.69%) |
Apr 12, 2023 | 0.5260 | 0.5260 | 0.4501 | 0.4952 | 27,023 | -0.02(-3.64%) |
Apr 11, 2023 | 0.5780 | 0.5780 | 0.5050 | 0.5139 | 25,974 | -0.04(-6.56%) |
Apr 10, 2023 | 0.5219 | 0.5500 | 0.5000 | 0.5500 | 17,843 | +0.00(+0.42%) |
Apr 06, 2023 | 0.5184 | 0.5537 | 0.5184 | 0.5477 | 21,701 | +0.04(+7.39%) |
Apr 05, 2023 | 0.5200 | 0.5500 | 0.5001 | 0.5100 | 18,263 | -0.01(-2.62%) |
Apr 04, 2023 | 0.5325 | 0.5500 | 0.5130 | 0.5237 | 29,846 | -0.02(-4.38%) |
Apr 03, 2023 | 0.5030 | 0.5729 | 0.4800 | 0.5477 | 103,186 | +0.08(+16.86%) |
Mar 31, 2023 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 3,525 | -0.00(-0.47%) |
Mar 30, 2023 | 0.4500 | 0.4709 | 0.4500 | 0.4709 | 6,501 | +0.02(+4.64%) |
Mar 29, 2023 | 0.4270 | 0.5000 | 0.4270 | 0.4500 | 20,326 | +0.00(+0.00%) |
Mar 28, 2023 | 0.5132 | 0.5132 | 0.4500 | 0.4500 | 17,766 | -0.04(-8.61%) |
Mar 27, 2023 | 0.5358 | 0.5368 | 0.4924 | 0.4924 | 17,659 | -0.03(-5.20%) |
Mar 24, 2023 | 0.5713 | 0.5713 | 0.4790 | 0.5194 | 9,594 | -0.03(-6.08%) |
Mar 23, 2023 | 0.6699 | 0.6699 | 0.5500 | 0.5530 | 17,184 | -0.01(-2.47%) |
Mar 22, 2023 | 0.6727 | 0.6727 | 0.5598 | 0.5670 | 13,300 | -0.00(-0.51%) |
Mar 21, 2023 | 0.5457 | 0.5700 | 0.5380 | 0.5699 | 11,713 | +0.01(+1.77%) |
Mar 20, 2023 | 0.5930 | 0.6053 | 0.5517 | 0.5600 | 79,704 | -0.03(-5.08%) |
Mar 17, 2023 | 0.6060 | 0.6060 | 0.5700 | 0.5900 | 25,065 | +0.00(+0.56%) |
Mar 16, 2023 | 0.5776 | 0.6050 | 0.5720 | 0.5867 | 34,279 | -0.01(-1.39%) |
Mar 15, 2023 | 0.5930 | 0.5999 | 0.5600 | 0.5950 | 78,397 | +0.01(+1.71%) |
Mar 14, 2023 | 0.5597 | 0.6000 | 0.5578 | 0.5850 | 178,610 | +0.03(+4.88%) |
Mar 13, 2023 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | 500 | +0.01(+0.90%) |
Mar 10, 2023 | 0.5528 | 0.5528 | 0.5528 | 0.5528 | 500 | +0.04(+8.22%) |
Mar 09, 2023 | 0.5240 | 0.5240 | 0.5108 | 0.5108 | 1,137 | -0.01(-2.33%) |
Mar 08, 2023 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 950 | +0.05(+9.55%) |
Mar 07, 2023 | 0.5305 | 0.5330 | 0.4774 | 0.4774 | 5,150 | -0.14(-23.00%) |
Mar 06, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 200 | -0.05(-7.60%) |
Mar 03, 2023 | 0.6636 | 0.6710 | 0.6636 | 0.6710 | 560 | +0.00(+0.39%) |
Mar 02, 2023 | 0.7091 | 0.7170 | 0.6684 | 0.6684 | 2,538 | +0.02(+3.69%) |
Mar 01, 2023 | 0.6143 | 0.6446 | 0.6000 | 0.6446 | 2,162 | +0.06(+10.30%) |
Feb 28, 2023 | 0.5638 | 0.5844 | 0.5638 | 0.5844 | 1,617 | -0.01(-1.48%) |
Feb 27, 2023 | 0.4190 | 0.5932 | 0.4190 | 0.5932 | 17,043 | +0.17(+40.14%) |
Feb 24, 2023 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 133 | +0.00(+0.79%) |
Feb 21, 2023 | 0.4200 | 0 | -0.10(-19.23%) | |||
Feb 17, 2023 | 0.5312 | 0.5400 | 0.5200 | 0.5200 | 2,685 | -0.03(-4.69%) |
Feb 16, 2023 | 0.5456 | 0.5456 | 0.5456 | 0.5456 | 1,001 | +0.00(+0.29%) |
Feb 15, 2023 | 0.5486 | 0.5579 | 0.5202 | 0.5440 | 8,779 | -0.00(-0.15%) |
Feb 14, 2023 | 0.5212 | 0.5448 | 0.5212 | 0.5448 | 4,523 | -0.00(-0.47%) |
Feb 13, 2023 | 0.5314 | 0.5753 | 0.5314 | 0.5474 | 7,950 | -0.04(-6.75%) |
Feb 10, 2023 | 0.5888 | 0.5888 | 0.5733 | 0.5870 | 3,946 | +0.01(+1.21%) |
Feb 09, 2023 | 0.5820 | 0.6052 | 0.5731 | 0.5800 | 18,928 | +0.02(+2.65%) |
Feb 08, 2023 | 0.6520 | 0.6751 | 0.5650 | 0.5650 | 59,944 | -0.14(-19.29%) |
Feb 07, 2023 | 0.7600 | 0.7600 | 0.6655 | 0.7000 | 9,410 | -0.08(-10.61%) |
Feb 06, 2023 | 0.8112 | 0.8112 | 0.7831 | 0.7831 | 14,918 | -0.00(-0.33%) |
Feb 03, 2023 | 0.7997 | 0.8112 | 0.7717 | 0.7857 | 18,701 | +0.03(+3.38%) |
Feb 02, 2023 | 0.8155 | 0.8155 | 0.7596 | 0.7600 | 21,729 | -0.05(-6.15%) |
Feb 01, 2023 | 0.7780 | 0.8098 | 0.7656 | 0.8098 | 45,146 | +0.04(+5.17%) |
Jan 31, 2023 | 0.7180 | 0.7780 | 0.7180 | 0.7700 | 43,198 | +0.05(+7.32%) |
Jan 30, 2023 | 0.7756 | 0.7756 | 0.6901 | 0.7175 | 33,225 | -0.03(-4.26%) |
Jan 27, 2023 | 0.7612 | 0.7612 | 0.7494 | 0.7494 | 679 | -0.03(-3.37%) |
Jan 26, 2023 | 0.7614 | 0.8319 | 0.7614 | 0.7755 | 8,801 | +0.05(+7.08%) |
Jan 25, 2023 | 0.7781 | 0.7781 | 0.7242 | 0.7242 | 6,052 | -0.05(-5.95%) |
Jan 24, 2023 | 0.7710 | 0.7930 | 0.7545 | 0.7700 | 14,788 | -0.02(-2.53%) |
Jan 23, 2023 | 0.7821 | 0.7901 | 0.7591 | 0.7900 | 14,505 | +0.02(+2.96%) |
Jan 20, 2023 | 0.7550 | 0.8020 | 0.7378 | 0.7673 | 49,169 | +0.04(+4.97%) |
Jan 19, 2023 | 0.7430 | 0.7480 | 0.7092 | 0.7310 | 25,541 | +0.03(+4.46%) |
Jan 18, 2023 | 0.7295 | 0.7463 | 0.6998 | 0.6998 | 15,635 | -0.01(-1.44%) |
Jan 17, 2023 | 0.7370 | 0.7438 | 0.6480 | 0.7100 | 26,226 | +0.10(+15.79%) |
Jan 13, 2023 | 0.6120 | 0.6611 | 0.6120 | 0.6132 | 25,130 | -0.01(-0.95%) |
Jan 12, 2023 | 0.6471 | 0.6471 | 0.6191 | 0.6191 | 13,663 | +0.00(+0.19%) |
Jan 11, 2023 | 0.5900 | 0.6498 | 0.5883 | 0.6179 | 13,725 | +0.07(+13.58%) |
Jan 10, 2023 | 0.5360 | 0.5708 | 0.5200 | 0.5440 | 34,694 | +0.03(+6.02%) |
Jan 09, 2023 | 0.5200 | 0.5361 | 0.5087 | 0.5131 | 3,425 | -0.06(-10.45%) |
Jan 06, 2023 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 500 | -0.01(-1.10%) |
Jan 05, 2023 | 0.5800 | 0.5960 | 0.5794 | 0.5794 | 4,100 | -0.00(-0.10%) |
Jan 04, 2023 | 0.5539 | 0.5990 | 0.5364 | 0.5800 | 13,352 | -0.01(-1.79%) |
Dec 28, 2022 | 0.5906 | 25 | +0.09(+18.88%) | |||
Dec 22, 2022 | 0.4968 | 10 | +0.06(+12.91%) | |||
Dec 20, 2022 | 0.4400 | 0 | +0.00(+0.00%) | |||
Dec 19, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,400 | +0.03(+7.19%) |
Dec 16, 2022 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 140 | +0.00(+0.12%) |
Dec 15, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 | +0.12(+40.65%) |
Dec 09, 2022 | 0.2915 | 0 | +0.01(+4.29%) | |||
Nov 22, 2022 | 0.2795 | 0 | -0.01(-2.61%) | |||
Nov 11, 2022 | 0.2870 | 0 | -0.01(-2.11%) | |||
Sep 29, 2022 | 0.2932 | 0 | -0.01(-2.91%) | |||
Aug 31, 2022 | 0.3020 | 0 | -0.00(-1.15%) | |||
Aug 24, 2022 | 0.3055 | 0 | -0.01(-4.53%) | |||
Aug 18, 2022 | 0.3200 | 0 | +0.05(+19.40%) | |||
Aug 17, 2022 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 5,590 | +0.02(+9.84%) |
Aug 12, 2022 | 0.2440 | 0 | -0.03(-11.30%) | |||
Aug 09, 2022 | 0.2751 | 0 | +0.01(+3.54%) | |||
Jul 06, 2022 | 0.2657 | 0 | -0.02(-7.58%) | |||
Jul 05, 2022 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 220 | +0.02(+8.00%) |
Jun 29, 2022 | 0.2662 | 0 | -0.05(-15.60%) | |||
Jun 13, 2022 | 0.3154 | 0 | -0.04(-10.88%) | |||
Jun 06, 2022 | 0.3539 | 0 | -0.06(-13.81%) | |||
May 27, 2022 | 0.4106 | 0 | +0.01(+2.65%) | |||
May 26, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | -0.00(-0.02%) |
May 20, 2022 | 0.4001 | 0 | +0.00(+0.02%) | |||
May 16, 2022 | 0.4000 | 0 | -0.04(-9.09%) | |||
May 13, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 200 | +0.01(+1.31%) |
May 10, 2022 | 0.4343 | 0 | -0.06(-11.46%) |