Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.0848 | 0.1345 | 0.0677 | 0.1106 | 83,345,176 | +0.03(+41.79%) |
Apr 27, 2023 | 0.0829 | 0.0890 | 0.0740 | 0.0780 | 10,585,513 | -0.00(-3.11%) |
Apr 26, 2023 | 0.1100 | 0.1140 | 0.0781 | 0.0805 | 13,508,417 | -0.04(-32.86%) |
Apr 25, 2023 | 0.1500 | 0.1500 | 0.1147 | 0.1199 | 5,639,513 | -0.01(-8.47%) |
Apr 24, 2023 | 0.1369 | 0.1370 | 0.1249 | 0.1310 | 1,253,601 | -0.01(-5.07%) |
Apr 21, 2023 | 0.1450 | 0.1465 | 0.1311 | 0.1380 | 1,669,602 | -0.01(-6.76%) |
Apr 20, 2023 | 0.1500 | 0.1540 | 0.1400 | 0.1480 | 1,842,808 | -0.00(-1.99%) |
Apr 19, 2023 | 0.1550 | 0.1550 | 0.1450 | 0.1510 | 2,152,765 | +0.00(+0.00%) |
Apr 18, 2023 | 0.1670 | 0.1720 | 0.1500 | 0.1510 | 12,081,832 | +0.00(+0.67%) |
Apr 17, 2023 | 0.1528 | 0.1550 | 0.1481 | 0.1500 | 1,602,561 | -0.00(-1.32%) |
Apr 14, 2023 | 0.1510 | 0.1888 | 0.1441 | 0.1520 | 4,557,001 | +0.01(+4.11%) |
Apr 13, 2023 | 0.1800 | 0.1800 | 0.1459 | 0.1460 | 4,859,866 | -0.03(-18.93%) |
Apr 12, 2023 | 0.1950 | 0.2000 | 0.1789 | 0.1801 | 2,331,858 | -0.01(-7.16%) |
Apr 11, 2023 | 0.2090 | 0.2240 | 0.1853 | 0.1940 | 3,351,661 | -0.01(-7.09%) |
Apr 10, 2023 | 0.2135 | 0.2179 | 0.2021 | 0.2088 | 1,079,280 | -0.02(-8.82%) |
Apr 06, 2023 | 0.2300 | 0.2500 | 0.2105 | 0.2290 | 4,611,956 | -0.00(-1.12%) |
Apr 05, 2023 | 0.2390 | 0.2580 | 0.2210 | 0.2316 | 1,112,095 | -0.01(-2.65%) |
Apr 04, 2023 | 0.2400 | 0.2420 | 0.2018 | 0.2379 | 1,533,527 | -0.00(-0.92%) |
Apr 03, 2023 | 0.2510 | 0.2595 | 0.2362 | 0.2401 | 4,780,982 | -0.02(-6.58%) |
Mar 31, 2023 | 0.2600 | 0.2757 | 0.2405 | 0.2570 | 5,350,193 | -0.01(-2.28%) |
Mar 30, 2023 | 0.2600 | 0.2800 | 0.2510 | 0.2630 | 3,199,616 | +0.01(+1.94%) |
Mar 29, 2023 | 0.2800 | 0.3029 | 0.2500 | 0.2580 | 2,850,050 | -0.03(-9.15%) |
Mar 28, 2023 | 0.2882 | 0.3000 | 0.2800 | 0.2840 | 372,788 | -0.00(-1.42%) |
Mar 27, 2023 | 0.2900 | 0.2950 | 0.2802 | 0.2881 | 256,929 | -0.00(-0.66%) |
Mar 24, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 266,332 | -0.01(-3.01%) |
Mar 23, 2023 | 0.3020 | 0.3100 | 0.2990 | 0.2990 | 569,747 | -0.01(-1.81%) |
Mar 22, 2023 | 0.3300 | 0.3300 | 0.2937 | 0.3045 | 378,159 | +0.00(+1.47%) |
Mar 21, 2023 | 0.2771 | 0.3160 | 0.2710 | 0.3001 | 409,626 | +0.02(+7.56%) |
Mar 20, 2023 | 0.3070 | 0.3079 | 0.2592 | 0.2790 | 563,934 | -0.02(-7.00%) |
Mar 17, 2023 | 0.3140 | 0.3360 | 0.3000 | 0.3000 | 582,043 | -0.02(-5.36%) |
Mar 16, 2023 | 0.3300 | 0.3300 | 0.3050 | 0.3170 | 464,084 | -0.00(-0.94%) |
Mar 15, 2023 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 216,553 | -0.01(-3.03%) |
Mar 14, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 183,127 | +0.00(+0.03%) |
Mar 13, 2023 | 0.3590 | 0.3590 | 0.3260 | 0.3299 | 632,431 | -0.03(-8.00%) |
Mar 10, 2023 | 0.3843 | 0.3850 | 0.3511 | 0.3586 | 363,417 | -0.03(-6.69%) |
Mar 09, 2023 | 0.3968 | 0.4200 | 0.3630 | 0.3843 | 1,155,606 | -0.00(-0.98%) |
Mar 08, 2023 | 0.3400 | 0.3900 | 0.3365 | 0.3881 | 1,163,328 | +0.05(+15.44%) |
Mar 07, 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3362 | 358,263 | +0.00(+0.33%) |
Mar 06, 2023 | 0.3300 | 0.3469 | 0.3310 | 0.3351 | 541,485 | -0.00(-1.44%) |
Mar 03, 2023 | 0.3412 | 0.3448 | 0.3300 | 0.3400 | 466,171 | -0.01(-2.86%) |
Mar 02, 2023 | 0.3202 | 0.3500 | 0.3202 | 0.3500 | 600,453 | +0.01(+2.94%) |
Mar 01, 2023 | 0.3503 | 0.3600 | 0.3334 | 0.3400 | 841,779 | -0.01(-2.94%) |
Feb 28, 2023 | 0.3601 | 0.3977 | 0.3500 | 0.3503 | 865,290 | -0.03(-7.57%) |
Feb 27, 2023 | 0.4187 | 0.4250 | 0.3600 | 0.3790 | 1,297,462 | -0.00(-0.26%) |
Feb 24, 2023 | 0.4070 | 0.4070 | 0.3500 | 0.3800 | 705,067 | -0.03(-7.32%) |
Feb 23, 2023 | 0.4400 | 0.4600 | 0.3779 | 0.4100 | 1,077,258 | -0.03(-7.51%) |
Feb 22, 2023 | 0.4234 | 0.4850 | 0.4100 | 0.4433 | 485,840 | +0.02(+4.70%) |
Feb 21, 2023 | 0.4400 | 0.4849 | 0.4101 | 0.4234 | 1,151,978 | -0.04(-8.63%) |
Feb 17, 2023 | 0.5100 | 0.5200 | 0.4501 | 0.4634 | 773,667 | -0.02(-4.59%) |
Feb 16, 2023 | 0.4680 | 0.5500 | 0.4300 | 0.4857 | 2,694,701 | +0.03(+6.47%) |
Feb 15, 2023 | 0.4500 | 0.5599 | 0.4250 | 0.4562 | 4,249,284 | -0.01(-1.45%) |
Feb 14, 2023 | 0.4800 | 0.4850 | 0.4351 | 0.4629 | 1,409,571 | -0.04(-7.42%) |
Feb 13, 2023 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 1,361,250 | -0.05(-8.26%) |
Feb 10, 2023 | 0.6000 | 0.6400 | 0.4607 | 0.5450 | 4,764,827 | -0.10(-16.15%) |
Feb 09, 2023 | 0.7400 | 0.7500 | 0.5100 | 0.6500 | 11,485,637 | +0.00(+0.00%) |
Feb 08, 2023 | 0.4450 | 0.7860 | 0.4181 | 0.6500 | 27,446,412 | +0.24(+58.54%) |
Feb 07, 2023 | 0.3200 | 0.4245 | 0.3100 | 0.4100 | 4,758,941 | +0.10(+33.68%) |
Feb 06, 2023 | 0.3096 | 0.3200 | 0.3020 | 0.3067 | 554,683 | +0.01(+2.23%) |
Feb 03, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 612,031 | -0.00(-1.32%) |
Feb 02, 2023 | 0.3200 | 0.3200 | 0.3040 | 0.3040 | 968,020 | -0.00(-0.07%) |