Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.1244 | 0.1545 | 0.1208 | 0.1475 | 95,128,152 | +0.03(+27.16%) |
Jul 28, 2023 | 0.1175 | 0.1181 | 0.1100 | 0.1160 | 29,865,564 | -0.00(-0.60%) |
Jul 27, 2023 | 0.1200 | 0.1287 | 0.1112 | 0.1167 | 59,252,044 | -0.00(-1.85%) |
Jul 26, 2023 | 0.1100 | 0.1249 | 0.1040 | 0.1189 | 66,337,928 | +0.01(+6.16%) |
Jul 25, 2023 | 0.0954 | 0.1127 | 0.0935 | 0.1120 | 55,624,888 | +0.02(+18.77%) |
Jul 24, 2023 | 0.1007 | 0.1007 | 0.0900 | 0.0943 | 50,520,352 | -0.01(-6.36%) |
Jul 21, 2023 | 0.1100 | 0.1120 | 0.0972 | 0.1007 | 95,255,816 | +0.00(+0.60%) |
Jul 20, 2023 | 0.1400 | 0.1430 | 0.0972 | 0.1001 | 244,011,536 | -0.00(-2.05%) |
Jul 19, 2023 | 0.0881 | 0.1060 | 0.0830 | 0.1022 | 55,956,984 | +0.01(+11.09%) |
Jul 18, 2023 | 0.1000 | 0.1013 | 0.0901 | 0.0920 | 31,979,642 | -0.01(-10.51%) |
Jul 17, 2023 | 0.1118 | 0.1118 | 0.1000 | 0.1028 | 33,703,044 | -0.01(-7.64%) |
Jul 14, 2023 | 0.1129 | 0.1200 | 0.1078 | 0.1113 | 36,279,024 | +0.00(+3.53%) |
Jul 13, 2023 | 0.1120 | 0.1185 | 0.1000 | 0.1075 | 67,487,328 | -0.02(-14.89%) |
Jul 12, 2023 | 0.1282 | 0.1350 | 0.1100 | 0.1263 | 97,451,088 | -0.02(-15.74%) |
Jul 11, 2023 | 0.1700 | 0.1835 | 0.1400 | 0.1499 | 135,243,680 | -0.01(-5.13%) |
Jul 10, 2023 | 0.1424 | 0.1650 | 0.1350 | 0.1580 | 247,054,624 | +0.04(+37.39%) |
Jul 07, 2023 | 0.1001 | 0.1340 | 0.0903 | 0.1150 | 284,399,840 | +0.03(+38.55%) |
Jul 06, 2023 | 0.0800 | 0.1033 | 0.0740 | 0.0830 | 170,246,688 | +0.01(+12.16%) |
Jul 05, 2023 | 0.0713 | 0.0750 | 0.0709 | 0.0740 | 25,606,956 | +0.00(+4.23%) |
Jul 03, 2023 | 0.0680 | 0.0718 | 0.0680 | 0.0710 | 10,395,698 | +0.00(+0.57%) |
Jun 30, 2023 | 0.0690 | 0.0706 | 0.0672 | 0.0706 | 13,177,803 | +0.00(+0.86%) |
Jun 29, 2023 | 0.0687 | 0.0700 | 0.0660 | 0.0700 | 16,789,276 | +0.00(+1.89%) |
Jun 28, 2023 | 0.0700 | 0.0716 | 0.0670 | 0.0687 | 19,569,170 | -0.00(-3.38%) |
Jun 27, 2023 | 0.0715 | 0.0726 | 0.0683 | 0.0711 | 23,340,272 | -0.00(-0.42%) |
Jun 26, 2023 | 0.0755 | 0.0755 | 0.0700 | 0.0714 | 25,727,716 | -0.00(-6.05%) |
Jun 23, 2023 | 0.0730 | 0.0780 | 0.0700 | 0.0760 | 35,927,536 | +0.00(+2.84%) |
Jun 22, 2023 | 0.0859 | 0.0888 | 0.0700 | 0.0739 | 119,947,312 | +0.00(+2.35%) |
Jun 21, 2023 | 0.0700 | 0.0800 | 0.0681 | 0.0722 | 41,332,776 | -0.01(-9.64%) |
Jun 20, 2023 | 0.0815 | 0.0840 | 0.0750 | 0.0799 | 27,953,640 | -0.01(-8.16%) |
Jun 16, 2023 | 0.0867 | 0.0880 | 0.0800 | 0.0870 | 46,072,628 | -0.00(-2.25%) |
Jun 15, 2023 | 0.0820 | 0.0925 | 0.0780 | 0.0890 | 123,475,680 | +0.01(+18.67%) |
Jun 14, 2023 | 0.0682 | 0.0757 | 0.0651 | 0.0750 | 118,507,160 | +0.01(+20.39%) |
Jun 13, 2023 | 0.0620 | 0.0645 | 0.0550 | 0.0623 | 55,765,936 | -0.00(-2.66%) |
Jun 12, 2023 | 0.0711 | 0.0731 | 0.0540 | 0.0640 | 81,830,512 | -0.01(-9.35%) |
Jun 09, 2023 | 0.0849 | 0.0860 | 0.0643 | 0.0706 | 87,016,632 | -0.01(-14.42%) |
Jun 08, 2023 | 0.0776 | 0.0880 | 0.0760 | 0.0825 | 27,903,636 | +0.00(+2.23%) |
Jun 07, 2023 | 0.0824 | 0.0870 | 0.0781 | 0.0807 | 35,745,600 | +0.00(+2.28%) |
Jun 06, 2023 | 0.0815 | 0.0920 | 0.0697 | 0.0789 | 151,131,232 | +0.01(+12.71%) |
Jun 05, 2023 | 0.1385 | 0.1470 | 0.0690 | 0.0700 | 142,822,912 | -0.03(-31.37%) |
Jun 02, 2023 | 0.1000 | 0.1050 | 0.0951 | 0.1020 | 16,731,285 | -0.00(-3.77%) |
Jun 01, 2023 | 0.1246 | 0.1324 | 0.0890 | 0.1060 | 113,724,768 | +0.02(+17.78%) |
May 31, 2023 | 0.1180 | 0.1195 | 0.0894 | 0.0900 | 33,144,686 | -0.04(-33.18%) |
May 30, 2023 | 0.1246 | 0.2263 | 0.1150 | 0.1347 | 233,313,248 | +0.04(+42.39%) |
May 26, 2023 | 0.1000 | 0.1022 | 0.0915 | 0.0946 | 13,161,732 | -0.01(-11.42%) |
May 25, 2023 | 0.1069 | 0.1300 | 0.0980 | 0.1068 | 18,774,312 | -0.01(-7.05%) |
May 24, 2023 | 0.1703 | 0.1703 | 0.0977 | 0.1149 | 30,643,150 | -0.06(-33.93%) |
May 23, 2023 | 0.2650 | 0.2740 | 0.1685 | 0.1739 | 13,895,323 | -0.11(-38.51%) |
May 22, 2023 | 0.2750 | 0.2900 | 0.2673 | 0.2828 | 802,208 | +0.01(+3.21%) |
May 19, 2023 | 0.2750 | 0.2750 | 0.2603 | 0.2740 | 558,475 | -0.00(-0.07%) |
May 18, 2023 | 0.2700 | 0.2790 | 0.2660 | 0.2742 | 526,457 | +0.01(+3.08%) |
May 17, 2023 | 0.2600 | 0.2773 | 0.2601 | 0.2660 | 707,578 | +0.00(+0.19%) |
May 16, 2023 | 0.2711 | 0.2725 | 0.2601 | 0.2655 | 323,084 | -0.01(-3.42%) |
May 15, 2023 | 0.2875 | 0.2875 | 0.2642 | 0.2749 | 1,316,961 | -0.01(-2.52%) |
May 12, 2023 | 0.2880 | 0.2889 | 0.2820 | 0.2820 | 610,252 | +0.00(+0.00%) |
May 11, 2023 | 0.2846 | 0.2846 | 0.2800 | 0.2820 | 305,151 | +0.00(+0.75%) |
May 10, 2023 | 0.2788 | 0.2843 | 0.2759 | 0.2799 | 388,609 | +0.00(+0.32%) |
May 09, 2023 | 0.2850 | 0.2914 | 0.2601 | 0.2790 | 909,297 | -0.01(-3.49%) |
May 08, 2023 | 0.2800 | 0.2905 | 0.2800 | 0.2891 | 518,842 | +0.00(+1.40%) |
May 05, 2023 | 0.2800 | 0.2926 | 0.2800 | 0.2851 | 506,074 | -0.00(-1.14%) |
May 04, 2023 | 0.3000 | 0.3049 | 0.2815 | 0.2884 | 694,269 | -0.01(-4.66%) |
May 03, 2023 | 0.3050 | 0.3050 | 0.2900 | 0.3025 | 684,544 | +0.00(+0.17%) |
May 02, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3020 | 488,337 | -0.01(-2.27%) |