Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0426 | 0.0445 | 0.0401 | 0.0401 | 152,658 | -0.00(-10.09%) |
May 30, 2023 | 0.0550 | 0.0550 | 0.0401 | 0.0446 | 253,985 | -0.00(-6.11%) |
May 26, 2023 | 0.0511 | 0.0550 | 0.0466 | 0.0475 | 178,261 | -0.01(-13.16%) |
May 25, 2023 | 0.0458 | 0.0558 | 0.0450 | 0.0547 | 32,317 | +0.00(+3.21%) |
May 24, 2023 | 0.0440 | 0.0558 | 0.0440 | 0.0530 | 228,578 | -0.00(-3.64%) |
May 23, 2023 | 0.0555 | 0.0555 | 0.0486 | 0.0550 | 739,490 | +0.00(+8.48%) |
May 22, 2023 | 0.0409 | 0.0566 | 0.0409 | 0.0507 | 428,276 | +0.01(+12.17%) |
May 19, 2023 | 0.0370 | 0.0487 | 0.0370 | 0.0452 | 131,349 | +0.00(+5.12%) |
May 18, 2023 | 0.0411 | 0.0430 | 0.0401 | 0.0430 | 117,625 | +0.00(+4.88%) |
May 17, 2023 | 0.0350 | 0.0442 | 0.0350 | 0.0410 | 174,110 | +0.00(+7.05%) |
May 16, 2023 | 0.0350 | 0.0416 | 0.0350 | 0.0383 | 495,875 | -0.00(-6.59%) |
May 15, 2023 | 0.0350 | 0.0440 | 0.0350 | 0.0410 | 373,958 | +0.00(+1.23%) |
May 12, 2023 | 0.0350 | 0.0451 | 0.0330 | 0.0405 | 2,563,876 | -0.01(-22.86%) |
May 11, 2023 | 0.0550 | 0.0563 | 0.0510 | 0.0525 | 442,387 | -0.00(-0.76%) |
May 10, 2023 | 0.0528 | 0.0529 | 0.0500 | 0.0529 | 214,941 | +0.00(+3.73%) |
May 09, 2023 | 0.0500 | 0.0529 | 0.0472 | 0.0510 | 402,816 | +0.00(+2.00%) |
May 08, 2023 | 0.0440 | 0.0529 | 0.0440 | 0.0500 | 292,029 | +0.00(+4.17%) |
May 05, 2023 | 0.0500 | 0.0525 | 0.0454 | 0.0480 | 268,160 | -0.00(-4.00%) |
May 04, 2023 | 0.0640 | 0.0640 | 0.0500 | 0.0500 | 142,073 | -0.00(-3.85%) |
May 03, 2023 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 208,236 | -0.00(-3.88%) |
May 02, 2023 | 0.0580 | 0.0594 | 0.0510 | 0.0541 | 269,833 | -0.00(-6.72%) |
May 01, 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 137,583 | +0.00(+3.02%) |
Apr 28, 2023 | 0.0550 | 0.0597 | 0.0550 | 0.0563 | 137,743 | +0.00(+2.36%) |
Apr 27, 2023 | 0.0572 | 0.0650 | 0.0550 | 0.0550 | 617,466 | -0.01(-14.99%) |
Apr 26, 2023 | 0.0710 | 0.0710 | 0.0550 | 0.0647 | 248,901 | +0.00(+2.86%) |
Apr 25, 2023 | 0.0580 | 0.0688 | 0.0551 | 0.0629 | 510,035 | +0.00(+8.45%) |
Apr 24, 2023 | 0.0621 | 0.0636 | 0.0580 | 0.0580 | 531,295 | -0.01(-8.81%) |
Apr 21, 2023 | 0.0614 | 0.0636 | 0.0610 | 0.0636 | 144,923 | +0.00(+3.58%) |
Apr 20, 2023 | 0.0585 | 0.0632 | 0.0585 | 0.0614 | 382,909 | +0.00(+0.49%) |
Apr 19, 2023 | 0.0510 | 0.0663 | 0.0510 | 0.0611 | 746,491 | +0.01(+17.50%) |
Apr 18, 2023 | 0.0445 | 0.0560 | 0.0445 | 0.0520 | 650,084 | +0.01(+16.85%) |
Apr 17, 2023 | 0.0410 | 0.0496 | 0.0410 | 0.0445 | 198,067 | -0.00(-8.62%) |
Apr 14, 2023 | 0.0570 | 0.0570 | 0.0450 | 0.0487 | 428,919 | -0.01(-14.86%) |
Apr 13, 2023 | 0.0511 | 0.0578 | 0.0511 | 0.0572 | 88,412 | +0.00(+3.62%) |
Apr 12, 2023 | 0.0580 | 0.0580 | 0.0508 | 0.0552 | 144,386 | -0.00(-4.83%) |
Apr 11, 2023 | 0.0480 | 0.0600 | 0.0480 | 0.0580 | 192,927 | +0.01(+14.85%) |
Apr 10, 2023 | 0.0470 | 0.0560 | 0.0470 | 0.0505 | 383,142 | -0.00(-1.75%) |
Apr 06, 2023 | 0.0410 | 0.0563 | 0.0410 | 0.0514 | 236,475 | +0.00(+0.78%) |
Apr 05, 2023 | 0.0450 | 0.0541 | 0.0435 | 0.0510 | 588,131 | +0.01(+15.38%) |
Apr 04, 2023 | 0.0398 | 0.0454 | 0.0398 | 0.0442 | 536,729 | +0.00(+0.45%) |
Apr 03, 2023 | 0.0395 | 0.0440 | 0.0395 | 0.0440 | 544,066 | +0.00(+10.00%) |
Mar 31, 2023 | 0.0420 | 0.0420 | 0.0350 | 0.0400 | 276,343 | -0.00(-3.15%) |
Mar 30, 2023 | 0.0400 | 0.0420 | 0.0383 | 0.0413 | 158,958 | +0.00(+3.25%) |
Mar 29, 2023 | 0.0350 | 0.0412 | 0.0350 | 0.0400 | 450,064 | +0.00(+8.99%) |
Mar 28, 2023 | 0.0388 | 0.0400 | 0.0362 | 0.0367 | 359,432 | -0.00(-5.41%) |
Mar 27, 2023 | 0.0380 | 0.0401 | 0.0360 | 0.0388 | 183,858 | +0.00(+3.47%) |
Mar 24, 2023 | 0.0384 | 0.0390 | 0.0375 | 0.0375 | 259,691 | -0.00(-0.79%) |
Mar 23, 2023 | 0.0429 | 0.0461 | 0.0378 | 0.0378 | 1,038,778 | -0.01(-12.90%) |
Mar 22, 2023 | 0.0488 | 0.0488 | 0.0429 | 0.0434 | 352,438 | -0.01(-13.20%) |
Mar 21, 2023 | 0.0419 | 0.0511 | 0.0390 | 0.0500 | 1,170,942 | +0.01(+25.00%) |
Mar 20, 2023 | 0.0430 | 0.0480 | 0.0296 | 0.0400 | 8,307,238 | -0.03(-42.20%) |
Mar 17, 2023 | 0.0730 | 0.0736 | 0.0656 | 0.0692 | 201,657 | -0.00(-2.54%) |
Mar 16, 2023 | 0.0788 | 0.0788 | 0.0694 | 0.0710 | 414,619 | -0.01(-10.13%) |
Mar 15, 2023 | 0.0821 | 0.0840 | 0.0753 | 0.0790 | 195,948 | -0.01(-6.95%) |
Mar 14, 2023 | 0.0756 | 0.0877 | 0.0750 | 0.0849 | 229,014 | +0.00(+2.29%) |
Mar 13, 2023 | 0.0800 | 0.0843 | 0.0753 | 0.0830 | 754,202 | +0.00(+0.73%) |
Mar 10, 2023 | 0.0799 | 0.0825 | 0.0754 | 0.0824 | 356,623 | +0.00(+3.52%) |
Mar 09, 2023 | 0.0791 | 0.0839 | 0.0761 | 0.0796 | 784,558 | +0.00(+2.05%) |
Mar 08, 2023 | 0.0924 | 0.1000 | 0.0780 | 0.0780 | 2,140,779 | -0.02(-22.47%) |
Mar 07, 2023 | 0.1061 | 0.1061 | 0.0995 | 0.1006 | 236,605 | -0.00(-2.14%) |
Mar 06, 2023 | 0.0995 | 0.1040 | 0.0995 | 0.1028 | 627,888 | +0.00(+2.80%) |
Mar 03, 2023 | 0.0980 | 0.1000 | 0.0980 | 0.1000 | 219,639 | +0.00(+1.01%) |
Mar 02, 2023 | 0.1006 | 0.1006 | 0.0959 | 0.0990 | 400,615 | +0.00(+2.59%) |