Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4322 | 0.4402 | 0.4150 | 0.4402 | 88,547 | +0.03(+7.37%) |
Apr 27, 2023 | 0.4164 | 0.4250 | 0.4100 | 0.4100 | 21,450 | -0.02(-3.53%) |
Apr 26, 2023 | 0.4165 | 0.4250 | 0.4100 | 0.4250 | 53,203 | -0.01(-1.32%) |
Apr 25, 2023 | 0.4382 | 0.4400 | 0.4230 | 0.4307 | 8,010 | -0.00(-0.99%) |
Apr 24, 2023 | 0.3940 | 0.4500 | 0.3940 | 0.4350 | 235,597 | +0.02(+3.57%) |
Apr 21, 2023 | 0.4090 | 0.4200 | 0.4065 | 0.4200 | 78,310 | +0.00(+0.96%) |
Apr 20, 2023 | 0.4020 | 0.4178 | 0.4020 | 0.4160 | 54,630 | +0.02(+6.12%) |
Apr 19, 2023 | 0.4032 | 0.4032 | 0.3920 | 0.3920 | 2,320 | -0.01(-3.21%) |
Apr 18, 2023 | 0.3985 | 0.4150 | 0.3920 | 0.4050 | 14,520 | +0.00(+1.12%) |
Apr 17, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4005 | 55,596 | -0.01(-3.49%) |
Apr 14, 2023 | 0.4000 | 0.4160 | 0.3917 | 0.4150 | 48,302 | +0.01(+1.97%) |
Apr 13, 2023 | 0.4211 | 0.4320 | 0.3995 | 0.4070 | 58,382 | +0.00(+0.79%) |
Apr 12, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4038 | 82,351 | -0.04(-8.85%) |
Apr 11, 2023 | 0.3960 | 0.4580 | 0.3960 | 0.4430 | 119,100 | +0.05(+11.98%) |
Apr 10, 2023 | 0.3958 | 0.3958 | 0.3956 | 0.3956 | 1,675 | +0.00(+1.15%) |
Apr 06, 2023 | 0.3840 | 0.3911 | 0.3800 | 0.3911 | 76,820 | +0.01(+1.58%) |
Apr 05, 2023 | 0.3738 | 0.3890 | 0.3738 | 0.3850 | 52,250 | +0.02(+4.48%) |
Apr 04, 2023 | 0.3616 | 0.3700 | 0.3616 | 0.3685 | 3,250 | +0.01(+2.36%) |
Apr 03, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,550 | -0.00(-1.23%) |
Mar 31, 2023 | 0.3699 | 0.3699 | 0.3582 | 0.3645 | 18,675 | -0.00(-0.14%) |
Mar 30, 2023 | 0.3639 | 0.3699 | 0.3639 | 0.3650 | 165,486 | +0.01(+1.39%) |
Mar 29, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 15,450 | -0.01(-1.83%) |
Mar 28, 2023 | 0.3665 | 0.3667 | 0.3665 | 0.3667 | 5,000 | -0.00(-1.11%) |
Mar 27, 2023 | 0.3695 | 0.3708 | 0.3615 | 0.3708 | 34,112 | -0.01(-1.90%) |
Mar 24, 2023 | 0.3512 | 0.3780 | 0.3512 | 0.3780 | 44,801 | +0.01(+3.34%) |
Mar 23, 2023 | 0.3718 | 0.3718 | 0.3650 | 0.3658 | 19,995 | -0.00(-0.19%) |
Mar 22, 2023 | 0.3610 | 0.3705 | 0.3610 | 0.3665 | 220,203 | +0.01(+1.52%) |
Mar 21, 2023 | 0.3705 | 0.3705 | 0.3610 | 0.3610 | 172,877 | -0.01(-2.43%) |
Mar 20, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 21,493 | -0.01(-1.33%) |
Mar 17, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 58,120 | -0.01(-1.32%) |
Mar 16, 2023 | 0.3748 | 0.3800 | 0.3700 | 0.3800 | 173,315 | +0.03(+7.04%) |
Mar 15, 2023 | 0.3590 | 0.3590 | 0.3510 | 0.3550 | 124,962 | -0.01(-3.53%) |
Mar 14, 2023 | 0.3600 | 0.3680 | 0.3600 | 0.3680 | 29,199 | -0.01(-1.87%) |
Mar 13, 2023 | 0.3750 | 0.3750 | 0.3745 | 0.3750 | 16,700 | +0.02(+4.60%) |
Mar 10, 2023 | 0.3814 | 0.3814 | 0.3556 | 0.3585 | 72,172 | -0.02(-4.09%) |
Mar 09, 2023 | 0.3935 | 0.3935 | 0.3738 | 0.3738 | 57,800 | -0.03(-6.55%) |
Mar 08, 2023 | 0.3610 | 0.4000 | 0.3610 | 0.4000 | 79,740 | +0.03(+8.11%) |
Mar 07, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,163 | +0.00(+0.00%) |
Mar 06, 2023 | 0.3740 | 0.3845 | 0.3585 | 0.3700 | 35,370 | -0.00(-1.07%) |
Mar 03, 2023 | 0.3900 | 0.3900 | 0.3740 | 0.3740 | 73,938 | -0.03(-8.56%) |
Mar 02, 2023 | 0.3900 | 0.4090 | 0.3660 | 0.4090 | 58,003 | +0.00(+0.00%) |
Mar 01, 2023 | 0.4135 | 0.4135 | 0.3910 | 0.4090 | 36,350 | -0.01(-2.50%) |
Feb 28, 2023 | 0.3701 | 0.4250 | 0.3701 | 0.4195 | 203,429 | +0.06(+16.53%) |
Feb 27, 2023 | 0.3700 | 0.3701 | 0.3530 | 0.3600 | 60,036 | -0.01(-2.70%) |
Feb 24, 2023 | 0.3700 | 0.3737 | 0.3610 | 0.3700 | 95,091 | +0.00(+0.00%) |
Feb 23, 2023 | 0.3680 | 0.3801 | 0.3680 | 0.3700 | 94,900 | -0.01(-1.67%) |
Feb 22, 2023 | 0.3770 | 0.3890 | 0.3680 | 0.3763 | 26,260 | +0.00(+0.35%) |
Feb 21, 2023 | 0.3520 | 0.3794 | 0.3520 | 0.3750 | 136,747 | +0.00(+1.05%) |
Feb 17, 2023 | 0.3820 | 0.3999 | 0.3700 | 0.3711 | 85,808 | -0.03(-6.52%) |
Feb 16, 2023 | 0.3835 | 0.4116 | 0.3783 | 0.3970 | 133,225 | +0.02(+3.93%) |
Feb 15, 2023 | 0.3700 | 0.3820 | 0.3700 | 0.3820 | 20,520 | +0.01(+2.96%) |
Feb 14, 2023 | 0.3820 | 0.3822 | 0.3710 | 0.3710 | 71,963 | -0.00(-1.07%) |
Feb 13, 2023 | 0.3800 | 0.3945 | 0.3750 | 0.3750 | 169,125 | -0.02(-4.12%) |
Feb 10, 2023 | 0.3879 | 0.3925 | 0.3800 | 0.3911 | 87,300 | +0.00(+0.28%) |
Feb 09, 2023 | 0.3900 | 0.3900 | 0.3763 | 0.3900 | 202,728 | -0.01(-1.52%) |
Feb 08, 2023 | 0.3984 | 0.3984 | 0.3960 | 0.3960 | 7,500 | -0.01(-2.70%) |
Feb 07, 2023 | 0.3900 | 0.4070 | 0.3795 | 0.4070 | 52,631 | +0.02(+4.36%) |
Feb 06, 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 15,300 | -0.01(-1.52%) |
Feb 03, 2023 | 0.4139 | 0.4139 | 0.3960 | 0.3960 | 11,047 | -0.01(-2.92%) |
Feb 02, 2023 | 0.4095 | 0.4160 | 0.3980 | 0.4079 | 33,755 | -0.01(-2.18%) |