Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4300 | 0.4300 | 0.4012 | 0.4121 | 655,896 | -0.02(-5.29%) |
Apr 27, 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4351 | 767,167 | -0.00(-0.96%) |
Apr 26, 2023 | 0.4365 | 0.4490 | 0.4300 | 0.4393 | 741,790 | +0.00(+0.73%) |
Apr 25, 2023 | 0.5300 | 0.5399 | 0.4301 | 0.4361 | 2,067,048 | -0.10(-19.35%) |
Apr 24, 2023 | 0.5179 | 0.6200 | 0.5000 | 0.5407 | 1,405,373 | +0.01(+2.60%) |
Apr 21, 2023 | 0.4900 | 0.5950 | 0.4890 | 0.5270 | 2,347,667 | +0.06(+12.27%) |
Apr 20, 2023 | 0.5291 | 0.5454 | 0.4507 | 0.4694 | 1,731,334 | -0.07(-13.09%) |
Apr 19, 2023 | 0.6200 | 0.6200 | 0.5208 | 0.5401 | 2,006,536 | -0.09(-13.86%) |
Apr 18, 2023 | 0.4941 | 0.8300 | 0.4800 | 0.6270 | 13,276,097 | +0.11(+20.58%) |
Apr 17, 2023 | 0.4926 | 0.5645 | 0.4892 | 0.5200 | 6,615,013 | +0.03(+6.29%) |
Apr 14, 2023 | 0.4824 | 0.5097 | 0.4824 | 0.4892 | 2,179,799 | +0.01(+1.42%) |
Apr 13, 2023 | 0.4995 | 0.5097 | 0.4789 | 0.4824 | 2,765,967 | -0.01(-2.76%) |
Apr 12, 2023 | 0.5200 | 0.5200 | 0.4961 | 0.4961 | 1,694,101 | -0.00(-0.68%) |
Apr 11, 2023 | 0.5303 | 0.5303 | 0.4995 | 0.4995 | 2,765,479 | -0.03(-6.41%) |
Apr 10, 2023 | 0.5371 | 0.5439 | 0.5166 | 0.5337 | 4,699,366 | +0.00(+0.00%) |
Apr 06, 2023 | 0.5200 | 0.5439 | 0.5200 | 0.5337 | 8,232,893 | +0.36(+212.00%) |
Apr 05, 2023 | 0.1825 | 0.1836 | 0.1699 | 0.1711 | 27,128,818 | -0.00(-1.32%) |
Apr 04, 2023 | 0.1596 | 0.1882 | 0.1574 | 0.1733 | 51,821,480 | +0.02(+10.15%) |
Apr 03, 2023 | 0.1562 | 0.1596 | 0.1471 | 0.1574 | 39,803,760 | +0.01(+5.34%) |
Mar 31, 2023 | 0.1642 | 0.1654 | 0.1460 | 0.1494 | 53,537,856 | -0.01(-7.09%) |
Mar 30, 2023 | 0.2566 | 0.3056 | 0.1562 | 0.1608 | 428,826,400 | -0.03(-17.06%) |
Mar 29, 2023 | 0.1961 | 0.1961 | 0.1939 | 0.1939 | 137,940 | -0.00(-0.58%) |
Mar 28, 2023 | 0.1904 | 0.1950 | 0.1904 | 0.1950 | 1,231,612 | +0.00(+2.39%) |
Mar 27, 2023 | 0.1916 | 0.1927 | 0.1884 | 0.1904 | 297,838 | +0.00(+1.21%) |
Mar 24, 2023 | 0.1904 | 0.1904 | 0.1870 | 0.1882 | 1,282,675 | -0.01(-2.94%) |
Mar 23, 2023 | 0.1916 | 0.1961 | 0.1882 | 0.1939 | 267,514 | +0.00(+0.00%) |
Mar 22, 2023 | 0.1916 | 0.1984 | 0.1904 | 0.1939 | 1,466,715 | -0.00(-1.16%) |
Mar 21, 2023 | 0.1961 | 0.1984 | 0.1939 | 0.1961 | 1,010,101 | +0.00(+0.58%) |
Mar 20, 2023 | 0.1939 | 0.1961 | 0.1916 | 0.1950 | 2,643,949 | +0.00(+0.59%) |
Mar 17, 2023 | 0.1904 | 0.1961 | 0.1893 | 0.1939 | 3,399,638 | -0.00(-0.58%) |
Mar 16, 2023 | 0.1859 | 0.1950 | 0.1859 | 0.1950 | 665,786 | +0.00(+0.00%) |
Mar 15, 2023 | 0.1916 | 0.1950 | 0.1893 | 0.1950 | 492,883 | +0.00(+0.59%) |
Mar 14, 2023 | 0.1916 | 0.1961 | 0.1916 | 0.1939 | 1,305,922 | +0.01(+3.03%) |
Mar 13, 2023 | 0.1939 | 0.1984 | 0.1836 | 0.1882 | 431,376 | -0.01(-4.07%) |
Mar 10, 2023 | 0.1939 | 0.1961 | 0.1927 | 0.1961 | 996,965 | +0.00(+1.18%) |
Mar 09, 2023 | 0.1973 | 0.2007 | 0.1939 | 0.1939 | 576,015 | -0.00(-1.73%) |
Mar 08, 2023 | 0.1961 | 0.1996 | 0.1933 | 0.1973 | 539,298 | +0.00(+1.17%) |
Mar 07, 2023 | 0.1984 | 0.2018 | 0.1939 | 0.1950 | 639,145 | -0.01(-2.84%) |
Mar 06, 2023 | 0.1950 | 0.2007 | 0.1939 | 0.2007 | 694,566 | +0.00(+1.73%) |
Mar 03, 2023 | 0.1973 | 0.1973 | 0.1939 | 0.1973 | 970,499 | +0.00(+0.00%) |
Mar 02, 2023 | 0.1961 | 0.1996 | 0.1933 | 0.1973 | 1,144,419 | -0.00(-0.57%) |
Mar 01, 2023 | 0.2030 | 0.2031 | 0.1927 | 0.1984 | 502,319 | -0.00(-2.25%) |
Feb 28, 2023 | 0.2007 | 0.2030 | 0.1984 | 0.2030 | 1,416,353 | +0.00(+1.14%) |
Feb 27, 2023 | 0.1996 | 0.2007 | 0.1984 | 0.2007 | 1,184,661 | +0.00(+0.57%) |
Feb 24, 2023 | 0.2018 | 0.2018 | 0.1927 | 0.1996 | 532,143 | -0.00(-0.57%) |
Feb 23, 2023 | 0.1984 | 0.2018 | 0.1984 | 0.2007 | 677,019 | +0.00(+2.33%) |
Feb 22, 2023 | 0.1950 | 0.1996 | 0.1939 | 0.1961 | 474,573 | +0.00(+1.18%) |
Feb 21, 2023 | 0.1904 | 0.1961 | 0.1859 | 0.1939 | 612,215 | -0.00(-0.58%) |
Feb 17, 2023 | 0.1916 | 0.1973 | 0.1893 | 0.1950 | 581,058 | +0.00(+0.00%) |
Feb 16, 2023 | 0.1870 | 0.1950 | 0.1836 | 0.1950 | 1,428,586 | +0.01(+6.21%) |
Feb 15, 2023 | 0.1813 | 0.1870 | 0.1745 | 0.1836 | 827,526 | -0.00(-0.62%) |
Feb 14, 2023 | 0.1733 | 0.1916 | 0.1733 | 0.1847 | 629,402 | +0.01(+4.52%) |
Feb 13, 2023 | 0.1722 | 0.1768 | 0.1682 | 0.1768 | 323,312 | +0.01(+4.03%) |
Feb 10, 2023 | 0.1688 | 0.1733 | 0.1676 | 0.1699 | 1,345,726 | -0.00(-0.67%) |
Feb 09, 2023 | 0.1711 | 0.1722 | 0.1688 | 0.1711 | 1,408,426 | +0.00(+0.00%) |
Feb 08, 2023 | 0.1676 | 0.1711 | 0.1596 | 0.1711 | 619,432 | +0.01(+4.17%) |
Feb 07, 2023 | 0.1574 | 0.1654 | 0.1551 | 0.1642 | 1,070,653 | +0.00(+2.13%) |
Feb 06, 2023 | 0.1699 | 0.1699 | 0.1585 | 0.1608 | 358,266 | -0.01(-3.42%) |
Feb 03, 2023 | 0.1699 | 0.1711 | 0.1654 | 0.1665 | 554,057 | -0.00(-2.01%) |
Feb 02, 2023 | 0.1711 | 0.1722 | 0.1676 | 0.1699 | 547,577 | +0.00(+0.68%) |