Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.2769 | 0.2863 | 0.2769 | 0.2769 | 1,085,272 | -0.00(-1.67%) |
May 30, 2023 | 0.2910 | 0.2981 | 0.2769 | 0.2816 | 1,710,240 | -0.01(-4.00%) |
May 26, 2023 | 0.2887 | 0.2934 | 0.2840 | 0.2934 | 967,701 | +0.01(+3.31%) |
May 25, 2023 | 0.2863 | 0.2934 | 0.2746 | 0.2840 | 1,498,162 | -0.01(-2.42%) |
May 24, 2023 | 0.2863 | 0.2910 | 0.2769 | 0.2910 | 1,041,130 | +0.01(+3.33%) |
May 23, 2023 | 0.2816 | 0.2945 | 0.2793 | 0.2816 | 2,416,026 | -0.00(-0.83%) |
May 22, 2023 | 0.2699 | 0.2852 | 0.2629 | 0.2840 | 2,283,641 | +0.02(+6.14%) |
May 19, 2023 | 0.2816 | 0.2816 | 0.2629 | 0.2676 | 1,713,052 | -0.02(-5.79%) |
May 18, 2023 | 0.2910 | 0.2934 | 0.2723 | 0.2840 | 753,936 | +0.00(+1.68%) |
May 17, 2023 | 0.2816 | 0.2910 | 0.2723 | 0.2793 | 1,261,585 | -0.00(-0.83%) |
May 16, 2023 | 0.2887 | 0.2945 | 0.2816 | 0.2816 | 433,508 | -0.00(-1.64%) |
May 15, 2023 | 0.2840 | 0.2934 | 0.2746 | 0.2863 | 1,358,103 | +0.00(+0.00%) |
May 12, 2023 | 0.2816 | 0.2863 | 0.2769 | 0.2863 | 1,378,512 | +0.00(+1.67%) |
May 11, 2023 | 0.2863 | 0.2887 | 0.2723 | 0.2816 | 1,294,452 | -0.01(-2.44%) |
May 10, 2023 | 0.2910 | 0.2957 | 0.2863 | 0.2887 | 876,108 | +0.01(+2.50%) |
May 09, 2023 | 0.2840 | 0.2887 | 0.2793 | 0.2816 | 704,017 | -0.01(-2.04%) |
May 08, 2023 | 0.2863 | 0.2910 | 0.2769 | 0.2875 | 1,158,603 | +0.01(+2.08%) |
May 05, 2023 | 0.2769 | 0.2934 | 0.2769 | 0.2816 | 1,066,128 | +0.00(+0.84%) |
May 04, 2023 | 0.2699 | 0.2840 | 0.2699 | 0.2793 | 1,447,630 | +0.00(+1.71%) |
May 03, 2023 | 0.3192 | 0.3215 | 0.2746 | 0.2746 | 4,486,924 | -0.05(-15.22%) |
May 02, 2023 | 0.3262 | 0.3379 | 0.3239 | 0.3239 | 462,749 | -0.01(-2.13%) |
May 01, 2023 | 0.3356 | 0.3403 | 0.3262 | 0.3309 | 685,692 | -0.01(-2.08%) |
Apr 28, 2023 | 0.3333 | 0.3403 | 0.3333 | 0.3380 | 355,246 | +0.00(+0.70%) |
Apr 27, 2023 | 0.3286 | 0.3356 | 0.3286 | 0.3356 | 507,184 | +0.01(+2.14%) |
Apr 26, 2023 | 0.3356 | 0.3359 | 0.3286 | 0.3286 | 627,584 | -0.01(-2.78%) |
Apr 25, 2023 | 0.3521 | 0.3638 | 0.3356 | 0.3380 | 1,045,246 | -0.01(-3.36%) |
Apr 24, 2023 | 0.3380 | 0.3591 | 0.3380 | 0.3497 | 1,092,724 | +0.01(+3.47%) |
Apr 21, 2023 | 0.3333 | 0.3497 | 0.3309 | 0.3380 | 1,479,581 | +0.00(+1.41%) |
Apr 20, 2023 | 0.3286 | 0.3403 | 0.3286 | 0.3333 | 451,360 | +0.00(+0.00%) |
Apr 19, 2023 | 0.3309 | 0.3342 | 0.3262 | 0.3333 | 257,054 | -0.00(-0.70%) |
Apr 18, 2023 | 0.3309 | 0.3415 | 0.3309 | 0.3356 | 855,942 | +0.00(+0.70%) |
Apr 17, 2023 | 0.3286 | 0.3380 | 0.3215 | 0.3333 | 1,074,100 | +0.00(+1.43%) |
Apr 14, 2023 | 0.3356 | 0.3403 | 0.3286 | 0.3286 | 503,396 | -0.01(-2.78%) |
Apr 13, 2023 | 0.3356 | 0.3427 | 0.3333 | 0.3380 | 599,702 | +0.00(+1.41%) |
Apr 12, 2023 | 0.3427 | 0.3474 | 0.3333 | 0.3333 | 419,635 | -0.01(-2.74%) |
Apr 11, 2023 | 0.3333 | 0.3544 | 0.3286 | 0.3427 | 1,714,283 | +0.01(+2.10%) |
Apr 10, 2023 | 0.3333 | 0.3380 | 0.3333 | 0.3356 | 274,045 | +0.00(+0.00%) |
Apr 06, 2023 | 0.3427 | 0.3474 | 0.3356 | 0.3356 | 425,787 | -0.01(-2.72%) |
Apr 05, 2023 | 0.3403 | 0.3567 | 0.3333 | 0.3450 | 1,231,837 | +0.00(+0.00%) |
Apr 04, 2023 | 0.3497 | 0.3497 | 0.3380 | 0.3450 | 708,559 | -0.01(-2.00%) |
Apr 03, 2023 | 0.3544 | 0.3556 | 0.3427 | 0.3521 | 610,447 | -0.00(-0.66%) |
Mar 31, 2023 | 0.3591 | 0.3638 | 0.3521 | 0.3544 | 907,757 | -0.00(-1.31%) |
Mar 30, 2023 | 0.3497 | 0.3638 | 0.3497 | 0.3591 | 922,150 | +0.01(+2.68%) |
Mar 29, 2023 | 0.3497 | 0.3567 | 0.3450 | 0.3497 | 597,256 | -0.00(-0.67%) |
Mar 28, 2023 | 0.3497 | 0.3521 | 0.3433 | 0.3521 | 210,705 | +0.00(+0.00%) |
Mar 27, 2023 | 0.3427 | 0.3603 | 0.3427 | 0.3521 | 419,988 | +0.01(+2.74%) |
Mar 24, 2023 | 0.3474 | 0.3521 | 0.3403 | 0.3427 | 483,013 | -0.01(-3.31%) |
Mar 23, 2023 | 0.3544 | 0.3614 | 0.3497 | 0.3544 | 314,284 | +0.00(+0.67%) |
Mar 22, 2023 | 0.3450 | 0.3661 | 0.3450 | 0.3521 | 733,420 | +0.01(+2.04%) |
Mar 21, 2023 | 0.3380 | 0.3474 | 0.3356 | 0.3450 | 529,246 | +0.01(+2.80%) |
Mar 20, 2023 | 0.3356 | 0.3521 | 0.3355 | 0.3356 | 924,250 | +0.00(+0.00%) |
Mar 17, 2023 | 0.3403 | 0.3427 | 0.3289 | 0.3356 | 1,741,096 | -0.00(-1.38%) |
Mar 16, 2023 | 0.3521 | 0.3521 | 0.3286 | 0.3403 | 2,678,977 | -0.02(-4.61%) |
Mar 15, 2023 | 0.3732 | 0.3755 | 0.3544 | 0.3567 | 2,490,482 | -0.03(-8.43%) |
Mar 14, 2023 | 0.3755 | 0.3896 | 0.3708 | 0.3896 | 1,277,235 | +0.02(+5.06%) |
Mar 13, 2023 | 0.3779 | 0.3826 | 0.3521 | 0.3708 | 3,025,638 | -0.01(-3.66%) |
Mar 10, 2023 | 0.3966 | 0.3966 | 0.3779 | 0.3849 | 1,756,000 | -0.01(-3.53%) |
Mar 09, 2023 | 0.3966 | 0.4013 | 0.3896 | 0.3990 | 1,043,171 | +0.00(+0.59%) |
Mar 08, 2023 | 0.3943 | 0.4060 | 0.3943 | 0.3966 | 534,282 | +0.00(+0.00%) |
Mar 07, 2023 | 0.3990 | 0.4013 | 0.3826 | 0.3966 | 794,532 | -0.00(-0.59%) |
Mar 06, 2023 | 0.4107 | 0.4178 | 0.3966 | 0.3990 | 1,348,137 | -0.01(-3.41%) |
Mar 03, 2023 | 0.4131 | 0.4272 | 0.4060 | 0.4131 | 1,335,172 | +0.00(+0.57%) |
Mar 02, 2023 | 0.3966 | 0.4154 | 0.3826 | 0.4107 | 1,243,826 | +0.02(+4.17%) |