Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.1590 | 0.1751 | 0.1501 | 0.1700 | 792,810 | +0.02(+10.25%) |
May 30, 2023 | 0.1525 | 0.1589 | 0.1500 | 0.1542 | 473,220 | +0.00(+1.11%) |
May 26, 2023 | 0.1550 | 0.1598 | 0.1525 | 0.1525 | 272,906 | -0.00(-1.61%) |
May 25, 2023 | 0.1550 | 0.1624 | 0.1550 | 0.1550 | 294,400 | +0.00(+0.00%) |
May 24, 2023 | 0.1610 | 0.1725 | 0.1550 | 0.1550 | 359,108 | -0.01(-3.73%) |
May 23, 2023 | 0.1650 | 0.1667 | 0.1610 | 0.1610 | 437,007 | -0.00(-0.98%) |
May 22, 2023 | 0.1650 | 0.1695 | 0.1625 | 0.1626 | 301,385 | -0.00(-1.39%) |
May 19, 2023 | 0.1701 | 0.1751 | 0.1649 | 0.1649 | 216,578 | -0.01(-3.57%) |
May 18, 2023 | 0.1730 | 0.1790 | 0.1702 | 0.1710 | 248,920 | -0.01(-4.47%) |
May 17, 2023 | 0.1750 | 0.1790 | 0.1725 | 0.1790 | 156,572 | -0.00(-0.56%) |
May 16, 2023 | 0.1715 | 0.1800 | 0.1715 | 0.1800 | 199,251 | +0.01(+2.92%) |
May 15, 2023 | 0.1725 | 0.1799 | 0.1675 | 0.1749 | 339,710 | -0.00(-1.63%) |
May 12, 2023 | 0.1812 | 0.1858 | 0.1750 | 0.1778 | 302,346 | -0.00(-2.15%) |
May 11, 2023 | 0.1978 | 0.1989 | 0.1810 | 0.1817 | 392,331 | -0.02(-9.10%) |
May 10, 2023 | 0.1804 | 0.2000 | 0.1804 | 0.1999 | 562,421 | +0.01(+7.47%) |
May 09, 2023 | 0.2000 | 0.2000 | 0.1810 | 0.1860 | 363,834 | -0.01(-6.91%) |
May 08, 2023 | 0.1850 | 0.2094 | 0.1700 | 0.1998 | 2,452,389 | +0.01(+8.06%) |
May 05, 2023 | 0.1643 | 0.1878 | 0.1568 | 0.1849 | 762,667 | +0.02(+12.06%) |
May 04, 2023 | 0.1526 | 0.1660 | 0.1526 | 0.1650 | 491,815 | +0.01(+7.84%) |
May 03, 2023 | 0.1658 | 0.1665 | 0.1525 | 0.1530 | 1,011,466 | -0.02(-10.00%) |
May 02, 2023 | 0.1590 | 0.1800 | 0.1580 | 0.1700 | 1,146,330 | +0.02(+10.61%) |
May 01, 2023 | 0.1800 | 0.1775 | 0.1520 | 0.1537 | 715,421 | -0.03(-14.61%) |
Apr 28, 2023 | 0.1502 | 0.1840 | 0.1502 | 0.1800 | 1,200,022 | +0.03(+19.21%) |
Apr 27, 2023 | 0.1600 | 0.1575 | 0.1500 | 0.1510 | 183,852 | -0.00(-0.72%) |
Apr 26, 2023 | 0.1600 | 0.1650 | 0.1476 | 0.1521 | 1,095,051 | -0.01(-7.43%) |
Apr 25, 2023 | 0.1641 | 0.1730 | 0.1630 | 0.1643 | 211,849 | -0.00(-1.91%) |
Apr 24, 2023 | 0.1649 | 0.1725 | 0.1600 | 0.1675 | 317,385 | +0.00(+1.52%) |
Apr 21, 2023 | 0.1601 | 0.1760 | 0.1601 | 0.1650 | 136,531 | +0.00(+0.24%) |
Apr 20, 2023 | 0.1660 | 0.1790 | 0.1575 | 0.1646 | 412,257 | -0.01(-3.74%) |
Apr 19, 2023 | 0.1750 | 0.1848 | 0.1600 | 0.1710 | 834,004 | -0.00(-1.72%) |
Apr 18, 2023 | 0.1660 | 0.1890 | 0.1612 | 0.1740 | 1,003,629 | +0.01(+6.75%) |
Apr 17, 2023 | 0.1620 | 0.1840 | 0.1550 | 0.1630 | 1,636,758 | +0.00(+3.10%) |
Apr 14, 2023 | 0.1570 | 0.1637 | 0.1500 | 0.1581 | 1,588,611 | +0.01(+4.63%) |
Apr 13, 2023 | 0.1471 | 0.1600 | 0.1421 | 0.1511 | 744,172 | +0.01(+6.41%) |
Apr 12, 2023 | 0.1521 | 0.1650 | 0.1411 | 0.1420 | 1,266,173 | -0.01(-8.56%) |
Apr 11, 2023 | 0.1550 | 0.1700 | 0.1550 | 0.1553 | 911,461 | -0.00(-0.06%) |
Apr 10, 2023 | 0.1477 | 0.1600 | 0.1450 | 0.1554 | 595,751 | +0.01(+4.93%) |
Apr 06, 2023 | 0.1211 | 0.1570 | 0.1190 | 0.1481 | 2,097,727 | +0.01(+8.02%) |
Apr 05, 2023 | 0.1404 | 0.1451 | 0.1350 | 0.1371 | 939,189 | -0.01(-6.03%) |
Apr 04, 2023 | 0.1500 | 0.1511 | 0.1400 | 0.1459 | 1,002,016 | -0.00(-0.34%) |
Apr 03, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1464 | 1,702,348 | -0.01(-8.50%) |
Mar 31, 2023 | 0.1700 | 0.1800 | 0.1452 | 0.1600 | 2,964,836 | -0.02(-11.11%) |
Mar 30, 2023 | 0.1900 | 0.1995 | 0.1770 | 0.1800 | 1,135,774 | -0.01(-5.26%) |
Mar 29, 2023 | 0.1867 | 0.1962 | 0.1826 | 0.1900 | 353,492 | -0.00(-1.30%) |
Mar 28, 2023 | 0.1935 | 0.2040 | 0.1801 | 0.1925 | 938,352 | +0.01(+5.19%) |
Mar 27, 2023 | 0.2000 | 0.2000 | 0.1830 | 0.1830 | 569,009 | -0.02(-8.50%) |
Mar 24, 2023 | 0.1800 | 0.2042 | 0.1800 | 0.2000 | 1,005,646 | +0.01(+4.17%) |
Mar 23, 2023 | 0.1960 | 0.2155 | 0.1752 | 0.1920 | 3,374,135 | -0.01(-4.00%) |
Mar 22, 2023 | 0.2030 | 0.2100 | 0.1950 | 0.2000 | 340,919 | -0.00(-1.04%) |
Mar 21, 2023 | 0.1911 | 0.2190 | 0.1876 | 0.2021 | 913,347 | +0.01(+5.81%) |
Mar 20, 2023 | 0.1900 | 0.1992 | 0.1850 | 0.1910 | 286,820 | +0.01(+3.24%) |
Mar 17, 2023 | 0.2000 | 0.2000 | 0.1840 | 0.1850 | 393,482 | -0.01(-6.57%) |
Mar 16, 2023 | 0.1887 | 0.1980 | 0.1820 | 0.1980 | 423,816 | +0.02(+8.73%) |
Mar 15, 2023 | 0.2023 | 0.2023 | 0.1800 | 0.1821 | 434,403 | -0.01(-4.16%) |
Mar 14, 2023 | 0.1900 | 0.1998 | 0.1800 | 0.1900 | 829,014 | +0.00(+0.74%) |
Mar 13, 2023 | 0.1851 | 0.1950 | 0.1750 | 0.1886 | 802,310 | -0.01(-3.33%) |
Mar 10, 2023 | 0.2030 | 0.2030 | 0.1732 | 0.1951 | 2,817,143 | -0.01(-5.38%) |
Mar 09, 2023 | 0.2124 | 0.2198 | 0.2017 | 0.2062 | 674,664 | -0.01(-2.92%) |
Mar 08, 2023 | 0.2221 | 0.2299 | 0.2102 | 0.2124 | 851,046 | -0.01(-3.93%) |
Mar 07, 2023 | 0.2322 | 0.2369 | 0.2200 | 0.2211 | 758,358 | -0.01(-5.83%) |
Mar 06, 2023 | 0.2319 | 0.2366 | 0.2200 | 0.2348 | 1,301,115 | -0.00(-0.55%) |
Mar 03, 2023 | 0.2500 | 0.2500 | 0.2316 | 0.2361 | 1,134,651 | -0.00(-1.58%) |
Mar 02, 2023 | 0.2257 | 0.2499 | 0.2090 | 0.2399 | 2,192,569 | +0.01(+4.30%) |