Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.1962 | 0.2086 | 0.1961 | 0.1988 | 891,660 | -0.01(-4.56%) |
Apr 27, 2023 | 0.2000 | 0.2143 | 0.1951 | 0.2083 | 644,990 | +0.00(+0.10%) |
Apr 26, 2023 | 0.2142 | 0.2264 | 0.1900 | 0.2081 | 759,159 | -0.00(-2.21%) |
Apr 25, 2023 | 0.2091 | 0.2355 | 0.1968 | 0.2128 | 1,813,165 | +0.00(+1.77%) |
Apr 24, 2023 | 0.2100 | 0.2133 | 0.1930 | 0.2091 | 1,655,726 | +0.01(+3.06%) |
Apr 21, 2023 | 0.2235 | 0.2292 | 0.2000 | 0.2029 | 2,160,949 | -0.02(-9.22%) |
Apr 20, 2023 | 0.2462 | 0.2498 | 0.2201 | 0.2235 | 1,414,180 | -0.02(-7.95%) |
Apr 19, 2023 | 0.2700 | 0.2680 | 0.2300 | 0.2428 | 2,388,276 | -0.02(-6.62%) |
Apr 18, 2023 | 0.3000 | 0.3100 | 0.2510 | 0.2600 | 3,391,034 | -0.06(-18.75%) |
Apr 17, 2023 | 0.2465 | 0.6100 | 0.2400 | 0.3200 | 26,209,060 | +0.08(+35.02%) |
Apr 14, 2023 | 0.2410 | 0.2600 | 0.2301 | 0.2370 | 597,966 | -0.01(-2.07%) |
Apr 13, 2023 | 0.2650 | 0.2666 | 0.2128 | 0.2420 | 1,394,139 | -0.01(-4.65%) |
Apr 12, 2023 | 0.2604 | 0.2729 | 0.2511 | 0.2538 | 955,731 | +0.00(+1.16%) |
Apr 11, 2023 | 0.2485 | 0.2558 | 0.2406 | 0.2509 | 440,331 | -0.00(-0.44%) |
Apr 10, 2023 | 0.2400 | 0.2520 | 0.2307 | 0.2520 | 676,921 | +0.01(+4.05%) |
Apr 06, 2023 | 0.2601 | 0.2605 | 0.2376 | 0.2422 | 761,125 | -0.02(-6.88%) |
Apr 05, 2023 | 0.3090 | 0.3090 | 0.2600 | 0.2601 | 1,139,415 | -0.04(-12.81%) |
Apr 04, 2023 | 0.3000 | 0.3201 | 0.2900 | 0.2983 | 845,649 | +0.01(+5.22%) |
Apr 03, 2023 | 0.3100 | 0.3200 | 0.2800 | 0.2835 | 955,082 | -0.03(-9.94%) |
Mar 31, 2023 | 0.3269 | 0.3269 | 0.3033 | 0.3148 | 928,062 | -0.00(-0.76%) |
Mar 30, 2023 | 0.3100 | 0.3273 | 0.2954 | 0.3172 | 583,584 | +0.02(+7.74%) |
Mar 29, 2023 | 0.3200 | 0.3241 | 0.2800 | 0.2944 | 910,923 | -0.01(-2.61%) |
Mar 28, 2023 | 0.3250 | 0.3250 | 0.2950 | 0.3023 | 756,504 | -0.01(-2.92%) |
Mar 27, 2023 | 0.3200 | 0.3299 | 0.2900 | 0.3114 | 817,714 | -0.01(-4.18%) |
Mar 24, 2023 | 0.3600 | 0.3714 | 0.3001 | 0.3250 | 1,475,905 | -0.04(-10.42%) |
Mar 23, 2023 | 0.3958 | 0.4000 | 0.3590 | 0.3628 | 587,247 | -0.01(-3.77%) |
Mar 22, 2023 | 0.4031 | 0.4065 | 0.3700 | 0.3770 | 535,904 | -0.03(-6.47%) |
Mar 21, 2023 | 0.3800 | 0.4141 | 0.3743 | 0.4031 | 625,917 | +0.02(+5.06%) |
Mar 20, 2023 | 0.3895 | 0.3895 | 0.3700 | 0.3837 | 550,863 | +0.01(+3.79%) |
Mar 17, 2023 | 0.4200 | 0.4431 | 0.3697 | 0.3697 | 1,027,008 | -0.08(-17.20%) |
Mar 16, 2023 | 0.4010 | 0.4597 | 0.4010 | 0.4465 | 315,128 | +0.01(+2.71%) |
Mar 15, 2023 | 0.4400 | 0.4636 | 0.4250 | 0.4347 | 300,389 | +0.01(+1.35%) |
Mar 14, 2023 | 0.4740 | 0.4945 | 0.4201 | 0.4289 | 688,320 | -0.03(-6.78%) |
Mar 13, 2023 | 0.4900 | 0.5100 | 0.4550 | 0.4601 | 466,016 | -0.02(-3.36%) |
Mar 10, 2023 | 0.5100 | 0.5584 | 0.4624 | 0.4761 | 851,210 | -0.04(-7.91%) |
Mar 09, 2023 | 0.5471 | 0.5776 | 0.5122 | 0.5170 | 401,110 | -0.03(-5.64%) |
Mar 08, 2023 | 0.5700 | 0.5800 | 0.5361 | 0.5479 | 558,910 | -0.02(-2.91%) |
Mar 07, 2023 | 0.5500 | 0.5770 | 0.5201 | 0.5643 | 389,141 | +0.03(+4.66%) |
Mar 06, 2023 | 0.5700 | 0.5850 | 0.5200 | 0.5392 | 556,133 | -0.03(-4.68%) |
Mar 03, 2023 | 0.5600 | 0.6057 | 0.5500 | 0.5657 | 545,160 | +0.02(+2.80%) |
Mar 02, 2023 | 0.5499 | 0.5679 | 0.5102 | 0.5503 | 492,370 | +0.01(+1.42%) |
Mar 01, 2023 | 0.5854 | 0.6000 | 0.5300 | 0.5426 | 416,743 | -0.05(-8.14%) |
Feb 28, 2023 | 0.5945 | 0.6374 | 0.5841 | 0.5907 | 675,751 | -0.01(-1.55%) |
Feb 27, 2023 | 0.6101 | 0.6200 | 0.5902 | 0.6000 | 258,817 | +0.00(+0.00%) |
Feb 24, 2023 | 0.6101 | 0.6154 | 0.5806 | 0.6000 | 361,862 | -0.02(-3.19%) |
Feb 23, 2023 | 0.6757 | 0.6757 | 0.6057 | 0.6198 | 446,313 | -0.02(-3.32%) |
Feb 22, 2023 | 0.6480 | 0.6774 | 0.6206 | 0.6411 | 450,162 | +0.00(+0.17%) |
Feb 21, 2023 | 0.6701 | 0.6799 | 0.6300 | 0.6400 | 296,830 | -0.03(-4.85%) |
Feb 17, 2023 | 0.6990 | 0.6990 | 0.6500 | 0.6726 | 457,339 | -0.03(-3.93%) |
Feb 16, 2023 | 0.7220 | 0.7768 | 0.7000 | 0.7001 | 370,864 | -0.08(-10.44%) |
Feb 15, 2023 | 0.7100 | 0.8200 | 0.7010 | 0.7817 | 378,462 | +0.08(+11.67%) |
Feb 14, 2023 | 0.6760 | 0.7186 | 0.6510 | 0.7000 | 565,798 | +0.04(+6.40%) |
Feb 13, 2023 | 0.6802 | 0.6802 | 0.6500 | 0.6579 | 370,138 | -0.04(-5.42%) |
Feb 10, 2023 | 0.7013 | 0.7089 | 0.6698 | 0.6956 | 388,331 | -0.02(-2.45%) |
Feb 09, 2023 | 0.8168 | 0.8401 | 0.7088 | 0.7131 | 638,041 | -0.09(-10.86%) |
Feb 08, 2023 | 0.8200 | 0.8600 | 0.7900 | 0.8000 | 524,460 | -0.01(-1.21%) |
Feb 07, 2023 | 0.8430 | 0.8430 | 0.7612 | 0.8098 | 487,193 | -0.00(-0.47%) |
Feb 06, 2023 | 0.8960 | 0.9500 | 0.7868 | 0.8136 | 1,109,316 | -0.06(-7.22%) |
Feb 03, 2023 | 0.8100 | 0.9200 | 0.8100 | 0.8769 | 954,606 | +0.06(+7.45%) |
Feb 02, 2023 | 0.7500 | 0.8200 | 0.7251 | 0.8161 | 1,906,758 | +0.10(+14.22%) |