Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2023 | 0.3400 | 0.3400 | 0.3029 | 0.3090 | 551,110 | -0.02(-6.36%) |
Apr 28, 2023 | 0.3350 | 0.3350 | 0.3111 | 0.3300 | 333,108 | +0.00(+0.00%) |
Apr 27, 2023 | 0.3267 | 0.3326 | 0.3267 | 0.3300 | 327,454 | +0.00(+0.00%) |
Apr 26, 2023 | 0.3700 | 0.3700 | 0.3000 | 0.3300 | 632,805 | -0.02(-4.73%) |
Apr 25, 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3464 | 384,946 | -0.01(-1.79%) |
Apr 24, 2023 | 0.3700 | 0.3700 | 0.3522 | 0.3527 | 177,930 | -0.01(-2.84%) |
Apr 21, 2023 | 0.3600 | 0.3800 | 0.3540 | 0.3630 | 141,227 | -0.00(-0.55%) |
Apr 20, 2023 | 0.3750 | 0.3750 | 0.3519 | 0.3650 | 444,757 | -0.01(-2.07%) |
Apr 19, 2023 | 0.3711 | 0.3896 | 0.3700 | 0.3727 | 596,691 | -0.00(-0.40%) |
Apr 18, 2023 | 0.3750 | 0.3800 | 0.3710 | 0.3742 | 500,885 | -0.00(-0.21%) |
Apr 17, 2023 | 0.3800 | 0.3900 | 0.3660 | 0.3750 | 641,241 | -0.02(-5.78%) |
Apr 14, 2023 | 0.4070 | 0.4152 | 0.3810 | 0.3980 | 336,575 | -0.01(-2.21%) |
Apr 13, 2023 | 0.4116 | 0.4210 | 0.3850 | 0.4070 | 478,614 | -0.01(-3.10%) |
Apr 12, 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 144,750 | -0.02(-3.45%) |
Apr 11, 2023 | 0.4316 | 0.4399 | 0.4147 | 0.4350 | 247,449 | +0.00(+0.79%) |
Apr 10, 2023 | 0.4300 | 0.4399 | 0.4200 | 0.4316 | 143,153 | -0.01(-1.91%) |
Apr 06, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 126,087 | +0.01(+2.80%) |
Apr 05, 2023 | 0.4462 | 0.4501 | 0.4200 | 0.4280 | 279,028 | -0.02(-3.82%) |
Apr 04, 2023 | 0.4500 | 0.4600 | 0.4448 | 0.4450 | 243,860 | -0.01(-2.20%) |
Apr 03, 2023 | 0.4599 | 0.4700 | 0.4506 | 0.4550 | 308,781 | -0.01(-1.09%) |
Mar 31, 2023 | 0.4600 | 0.4710 | 0.4512 | 0.4600 | 307,804 | +0.00(+0.00%) |
Mar 30, 2023 | 0.4600 | 0.4700 | 0.4505 | 0.4600 | 301,018 | +0.00(+0.11%) |
Mar 29, 2023 | 0.4600 | 0.4699 | 0.4500 | 0.4595 | 653,317 | -0.01(-2.11%) |
Mar 28, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4694 | 677,242 | -0.03(-5.32%) |
Mar 27, 2023 | 0.5000 | 0.5098 | 0.4780 | 0.4958 | 538,901 | -0.00(-0.84%) |
Mar 24, 2023 | 0.4550 | 0.5065 | 0.4550 | 0.5000 | 675,081 | +0.00(+0.00%) |
Mar 23, 2023 | 0.5932 | 0.6050 | 0.4500 | 0.5000 | 3,494,243 | -0.04(-7.97%) |
Mar 22, 2023 | 0.5160 | 0.5932 | 0.5010 | 0.5433 | 4,427,718 | +0.03(+5.50%) |
Mar 21, 2023 | 0.4900 | 0.5495 | 0.4850 | 0.5150 | 1,864,256 | +0.03(+6.19%) |
Mar 20, 2023 | 0.5100 | 0.5456 | 0.4600 | 0.4850 | 357,136 | -0.01(-2.10%) |
Mar 17, 2023 | 0.5300 | 0.5330 | 0.4954 | 0.4954 | 191,262 | -0.03(-6.53%) |
Mar 16, 2023 | 0.5127 | 0.5398 | 0.5088 | 0.5300 | 127,843 | +0.00(+0.26%) |
Mar 15, 2023 | 0.5500 | 0.5589 | 0.5010 | 0.5286 | 433,956 | -0.03(-5.44%) |
Mar 14, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5590 | 294,498 | -0.02(-3.77%) |
Mar 13, 2023 | 0.5500 | 0.5999 | 0.5500 | 0.5809 | 384,788 | +0.02(+3.82%) |
Mar 10, 2023 | 0.5700 | 0.5749 | 0.5500 | 0.5595 | 274,600 | -0.02(-3.38%) |
Mar 09, 2023 | 0.5900 | 0.5900 | 0.5640 | 0.5791 | 237,590 | +0.01(+1.60%) |
Mar 08, 2023 | 0.5900 | 0.5939 | 0.5611 | 0.5700 | 227,100 | -0.02(-3.39%) |
Mar 07, 2023 | 0.5900 | 0.6030 | 0.5802 | 0.5900 | 295,787 | -0.01(-2.24%) |
Mar 06, 2023 | 0.6240 | 0.6278 | 0.5934 | 0.6035 | 243,321 | -0.02(-3.22%) |
Mar 03, 2023 | 0.6262 | 0.6319 | 0.6025 | 0.6236 | 606,146 | +0.02(+3.02%) |
Mar 02, 2023 | 0.6000 | 0.6067 | 0.5783 | 0.6053 | 249,824 | +0.01(+1.73%) |