Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2900 | 0.3116 | 0.2750 | 0.2839 | 183,889 | -0.01(-4.99%) |
Apr 27, 2023 | 0.3249 | 0.3299 | 0.2814 | 0.2988 | 299,177 | -0.04(-10.78%) |
Apr 26, 2023 | 0.3300 | 0.3467 | 0.3232 | 0.3349 | 198,790 | +0.01(+1.58%) |
Apr 25, 2023 | 0.3403 | 0.3468 | 0.3232 | 0.3297 | 68,373 | -0.01(-3.68%) |
Apr 24, 2023 | 0.3400 | 0.3700 | 0.3255 | 0.3423 | 150,445 | +0.01(+3.76%) |
Apr 21, 2023 | 0.3412 | 0.3952 | 0.3232 | 0.3299 | 316,246 | -0.01(-3.37%) |
Apr 20, 2023 | 0.3700 | 0.3700 | 0.3309 | 0.3414 | 485,901 | +0.01(+2.25%) |
Apr 19, 2023 | 0.3700 | 0.3700 | 0.3314 | 0.3339 | 296,494 | -0.02(-6.55%) |
Apr 18, 2023 | 0.3852 | 0.4100 | 0.3337 | 0.3573 | 691,114 | -0.02(-5.95%) |
Apr 17, 2023 | 0.3800 | 0.4100 | 0.3505 | 0.3799 | 510,788 | +0.02(+6.56%) |
Apr 14, 2023 | 0.4052 | 0.4052 | 0.3350 | 0.3565 | 336,503 | -0.03(-7.55%) |
Apr 13, 2023 | 0.3500 | 0.3900 | 0.3310 | 0.3856 | 431,110 | +0.04(+11.28%) |
Apr 12, 2023 | 0.3000 | 0.3537 | 0.2966 | 0.3465 | 322,215 | +0.05(+16.43%) |
Apr 11, 2023 | 0.2700 | 0.3099 | 0.2748 | 0.2976 | 284,568 | +0.00(+1.47%) |
Apr 10, 2023 | 0.3081 | 0.3100 | 0.2900 | 0.2933 | 251,842 | -0.01(-4.80%) |
Apr 06, 2023 | 0.2843 | 0.3081 | 0.2612 | 0.3081 | 328,392 | +0.03(+8.95%) |
Apr 05, 2023 | 0.2800 | 0.2999 | 0.2600 | 0.2828 | 128,739 | -0.00(-0.91%) |
Apr 04, 2023 | 0.2762 | 0.2893 | 0.2569 | 0.2854 | 206,417 | +0.01(+5.31%) |
Apr 03, 2023 | 0.2711 | 0.3000 | 0.2610 | 0.2710 | 329,636 | -0.01(-3.76%) |
Mar 31, 2023 | 0.2900 | 0.2900 | 0.2577 | 0.2816 | 221,152 | +0.02(+9.32%) |
Mar 30, 2023 | 0.2837 | 0.2837 | 0.2524 | 0.2576 | 193,701 | -0.02(-8.81%) |
Mar 29, 2023 | 0.2700 | 0.2855 | 0.2500 | 0.2825 | 239,183 | +0.01(+3.78%) |
Mar 28, 2023 | 0.3100 | 0.3400 | 0.2700 | 0.2722 | 171,223 | -0.03(-9.24%) |
Mar 27, 2023 | 0.2849 | 0.3090 | 0.2810 | 0.2999 | 144,422 | +0.02(+6.73%) |
Mar 24, 2023 | 0.3000 | 0.3033 | 0.2700 | 0.2810 | 363,248 | -0.02(-7.35%) |
Mar 23, 2023 | 0.3201 | 0.3257 | 0.3000 | 0.3033 | 383,832 | -0.02(-6.88%) |
Mar 22, 2023 | 0.3331 | 0.3400 | 0.2800 | 0.3257 | 263,148 | -0.02(-5.13%) |
Mar 21, 2023 | 0.3068 | 0.3500 | 0.2656 | 0.3433 | 1,011,270 | +0.01(+2.66%) |
Mar 20, 2023 | 0.3100 | 0.3390 | 0.2701 | 0.3344 | 1,031,121 | -0.02(-6.33%) |
Mar 17, 2023 | 0.2200 | 0.4401 | 0.2010 | 0.3570 | 3,771,077 | +0.13(+58.10%) |
Mar 16, 2023 | 0.2452 | 0.3882 | 0.1927 | 0.2258 | 10,675,755 | -0.02(-6.92%) |
Mar 15, 2023 | 0.2197 | 0.2640 | 0.1900 | 0.2426 | 2,337,864 | +0.03(+12.31%) |
Mar 14, 2023 | 0.2188 | 0.2383 | 0.2100 | 0.2160 | 511,698 | -0.00(-1.68%) |
Mar 13, 2023 | 0.2400 | 0.2600 | 0.2135 | 0.2197 | 2,731,733 | -0.02(-8.11%) |
Mar 10, 2023 | 0.2771 | 0.2800 | 0.2375 | 0.2391 | 939,825 | -0.04(-12.80%) |
Mar 09, 2023 | 0.2686 | 0.2850 | 0.2654 | 0.2742 | 825,913 | +0.00(+1.56%) |
Mar 08, 2023 | 0.2600 | 0.3099 | 0.2600 | 0.2700 | 1,343,961 | +0.01(+3.85%) |
Mar 07, 2023 | 0.2800 | 0.2900 | 0.2576 | 0.2600 | 680,709 | -0.01(-5.07%) |
Mar 06, 2023 | 0.3245 | 0.3245 | 0.2574 | 0.2739 | 2,029,092 | -0.05(-14.33%) |
Mar 03, 2023 | 0.3492 | 0.3492 | 0.3100 | 0.3197 | 500,317 | -0.02(-4.68%) |
Mar 02, 2023 | 0.3200 | 0.3599 | 0.3020 | 0.3354 | 735,257 | +0.01(+3.97%) |
Mar 01, 2023 | 0.3400 | 0.3500 | 0.3100 | 0.3226 | 348,296 | -0.01(-2.24%) |
Feb 28, 2023 | 0.3556 | 0.3570 | 0.3300 | 0.3300 | 248,560 | -0.01(-2.57%) |
Feb 27, 2023 | 0.3400 | 0.3499 | 0.3319 | 0.3387 | 434,328 | +0.00(+1.47%) |
Feb 24, 2023 | 0.3600 | 0.3625 | 0.3300 | 0.3338 | 1,207,518 | -0.02(-6.39%) |
Feb 23, 2023 | 0.3525 | 0.3621 | 0.3525 | 0.3566 | 286,709 | +0.00(+0.65%) |
Feb 22, 2023 | 0.3540 | 0.3959 | 0.3425 | 0.3543 | 531,997 | -0.01(-2.90%) |
Feb 21, 2023 | 0.4101 | 0.4200 | 0.3600 | 0.3649 | 453,230 | -0.03(-7.15%) |
Feb 17, 2023 | 0.4199 | 0.4199 | 0.3826 | 0.3930 | 190,046 | -0.01(-2.31%) |
Feb 16, 2023 | 0.4300 | 0.4350 | 0.4000 | 0.4023 | 203,831 | -0.01(-1.40%) |
Feb 15, 2023 | 0.4100 | 0.4299 | 0.3714 | 0.4080 | 365,175 | +0.01(+3.26%) |
Feb 14, 2023 | 0.4039 | 0.4179 | 0.3757 | 0.3951 | 313,978 | -0.01(-2.18%) |
Feb 13, 2023 | 0.4276 | 0.4500 | 0.3900 | 0.4039 | 255,220 | -0.02(-3.86%) |
Feb 10, 2023 | 0.4600 | 0.4810 | 0.3987 | 0.4201 | 391,698 | -0.06(-11.82%) |
Feb 09, 2023 | 0.5561 | 0.5646 | 0.4631 | 0.4764 | 340,285 | -0.07(-13.38%) |
Feb 08, 2023 | 0.5822 | 0.6100 | 0.5050 | 0.5500 | 230,515 | -0.05(-7.93%) |
Feb 07, 2023 | 0.6230 | 0.6230 | 0.5679 | 0.5974 | 359,481 | -0.03(-4.14%) |
Feb 06, 2023 | 0.5800 | 0.6476 | 0.5800 | 0.6232 | 2,372,045 | +0.01(+0.84%) |
Feb 03, 2023 | 0.5583 | 0.6237 | 0.5040 | 0.6180 | 659,941 | +0.00(+0.03%) |
Feb 02, 2023 | 0.6322 | 0.6900 | 0.5800 | 0.6178 | 4,250,404 | +0.08(+15.18%) |