Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0802 | 0.0940 | 0.0581 | 0.0830 | 8,825,164 | -0.02(-18.63%) |
May 30, 2023 | 0.1000 | 0.1068 | 0.0951 | 0.1020 | 583,560 | +0.00(+2.00%) |
May 26, 2023 | 0.0954 | 0.1050 | 0.0911 | 0.1000 | 603,985 | +0.01(+17.23%) |
May 25, 2023 | 0.0765 | 0.0950 | 0.0765 | 0.0853 | 58,276 | +0.00(+0.24%) |
May 24, 2023 | 0.0827 | 0.0870 | 0.0776 | 0.0851 | 395,917 | +0.00(+4.03%) |
May 23, 2023 | 0.0875 | 0.0880 | 0.0810 | 0.0818 | 153,150 | +0.00(+0.74%) |
May 22, 2023 | 0.0882 | 0.0890 | 0.0805 | 0.0812 | 258,549 | -0.01(-9.68%) |
May 19, 2023 | 0.0867 | 0.0899 | 0.0839 | 0.0899 | 536,129 | +0.00(+4.41%) |
May 18, 2023 | 0.0824 | 0.0861 | 0.0773 | 0.0861 | 309,726 | +0.01(+7.49%) |
May 17, 2023 | 0.0800 | 0.0817 | 0.0778 | 0.0801 | 275,404 | +0.00(+1.78%) |
May 16, 2023 | 0.0786 | 0.0811 | 0.0761 | 0.0787 | 205,053 | +0.00(+3.83%) |
May 15, 2023 | 0.0706 | 0.0896 | 0.0671 | 0.0758 | 220,200 | +0.01(+7.52%) |
May 12, 2023 | 0.0715 | 0.0715 | 0.0670 | 0.0705 | 351,084 | +0.00(+5.22%) |
May 11, 2023 | 0.0781 | 0.0789 | 0.0650 | 0.0670 | 1,112,937 | -0.01(-15.19%) |
May 10, 2023 | 0.0818 | 0.0867 | 0.0790 | 0.0790 | 189,895 | -0.00(-0.75%) |
May 09, 2023 | 0.0840 | 0.0840 | 0.0751 | 0.0796 | 329,128 | -0.00(-3.63%) |
May 08, 2023 | 0.0713 | 0.0883 | 0.0713 | 0.0826 | 296,787 | +0.01(+12.08%) |
May 05, 2023 | 0.0713 | 0.0798 | 0.0713 | 0.0737 | 641,723 | +0.00(+0.96%) |
May 04, 2023 | 0.0611 | 0.0885 | 0.0611 | 0.0730 | 413,833 | +0.01(+8.15%) |
May 03, 2023 | 0.0824 | 0.0847 | 0.0652 | 0.0675 | 550,251 | -0.01(-16.36%) |
May 02, 2023 | 0.0510 | 0.0864 | 0.0510 | 0.0807 | 2,747,663 | +0.03(+48.89%) |
May 01, 2023 | 0.0598 | 0.0634 | 0.0542 | 0.0542 | 797,464 | -0.00(-8.14%) |
Apr 28, 2023 | 0.0700 | 0.0700 | 0.0525 | 0.0590 | 2,172,338 | -0.01(-15.23%) |
Apr 27, 2023 | 0.0740 | 0.0777 | 0.0682 | 0.0696 | 770,032 | -0.01(-8.90%) |
Apr 26, 2023 | 0.0750 | 0.0779 | 0.0742 | 0.0764 | 450,166 | -0.00(-0.78%) |
Apr 25, 2023 | 0.0799 | 0.0799 | 0.0751 | 0.0770 | 117,700 | -0.00(-2.78%) |
Apr 24, 2023 | 0.0738 | 0.0795 | 0.0738 | 0.0792 | 201,109 | +0.00(+3.13%) |
Apr 21, 2023 | 0.0758 | 0.0783 | 0.0732 | 0.0768 | 342,666 | -0.00(-0.13%) |
Apr 20, 2023 | 0.0854 | 0.0860 | 0.0743 | 0.0769 | 735,491 | -0.01(-9.53%) |
Apr 19, 2023 | 0.0894 | 0.0894 | 0.0850 | 0.0850 | 85,122 | -0.00(-4.06%) |
Apr 18, 2023 | 0.0860 | 0.0896 | 0.0850 | 0.0886 | 135,434 | +0.00(+3.02%) |
Apr 17, 2023 | 0.0862 | 0.0905 | 0.0851 | 0.0860 | 53,149 | -0.00(-4.23%) |
Apr 14, 2023 | 0.0960 | 0.0960 | 0.0870 | 0.0898 | 360,625 | -0.00(-3.02%) |
Apr 13, 2023 | 0.0898 | 0.0945 | 0.0870 | 0.0926 | 131,881 | +0.00(+2.89%) |
Apr 12, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 189,486 | +0.00(+1.01%) |
Apr 11, 2023 | 0.0924 | 0.0924 | 0.0891 | 0.0891 | 375,113 | -0.00(-4.71%) |
Apr 10, 2023 | 0.0920 | 0.0938 | 0.0900 | 0.0935 | 106,044 | +0.00(+3.89%) |
Apr 06, 2023 | 0.0949 | 0.0949 | 0.0900 | 0.0900 | 68,777 | -0.00(-3.23%) |
Apr 05, 2023 | 0.0930 | 0.0974 | 0.0886 | 0.0930 | 128,445 | +0.00(+0.65%) |
Apr 04, 2023 | 0.0950 | 0.1000 | 0.0920 | 0.0924 | 227,317 | -0.00(-4.25%) |
Apr 03, 2023 | 0.0930 | 0.1048 | 0.0930 | 0.0965 | 442,927 | -0.00(-0.82%) |
Mar 31, 2023 | 0.0900 | 0.0997 | 0.0900 | 0.0973 | 207,704 | +0.00(+1.57%) |
Mar 30, 2023 | 0.0860 | 0.0990 | 0.0860 | 0.0958 | 743,858 | +0.00(+0.84%) |
Mar 29, 2023 | 0.0991 | 0.0991 | 0.0927 | 0.0950 | 278,204 | -0.00(-2.46%) |
Mar 28, 2023 | 0.0925 | 0.0978 | 0.0862 | 0.0974 | 448,578 | +0.01(+5.64%) |
Mar 27, 2023 | 0.0800 | 0.0923 | 0.0800 | 0.0922 | 238,555 | +0.01(+13.41%) |
Mar 24, 2023 | 0.0800 | 0.0850 | 0.0796 | 0.0813 | 244,316 | -0.00(-2.05%) |
Mar 23, 2023 | 0.0786 | 0.0875 | 0.0786 | 0.0830 | 68,018 | -0.00(-5.14%) |
Mar 22, 2023 | 0.0800 | 0.0886 | 0.0800 | 0.0875 | 194,113 | +0.00(+3.43%) |
Mar 21, 2023 | 0.0870 | 0.0917 | 0.0808 | 0.0846 | 255,818 | -0.00(-3.86%) |
Mar 20, 2023 | 0.0822 | 0.0912 | 0.0753 | 0.0880 | 362,266 | +0.00(+4.27%) |
Mar 17, 2023 | 0.0800 | 0.0844 | 0.0800 | 0.0844 | 144,265 | -0.00(-0.12%) |
Mar 16, 2023 | 0.0867 | 0.0867 | 0.0816 | 0.0845 | 192,844 | -0.00(-0.94%) |
Mar 15, 2023 | 0.0875 | 0.0875 | 0.0800 | 0.0853 | 317,716 | +0.00(+0.35%) |
Mar 14, 2023 | 0.0810 | 0.0875 | 0.0805 | 0.0850 | 208,840 | +0.00(+0.83%) |
Mar 13, 2023 | 0.0835 | 0.0874 | 0.0740 | 0.0843 | 559,323 | -0.00(-3.55%) |
Mar 10, 2023 | 0.0886 | 0.0900 | 0.0794 | 0.0874 | 765,270 | -0.00(-0.68%) |
Mar 09, 2023 | 0.0900 | 0.0958 | 0.0831 | 0.0880 | 933,766 | -0.00(-4.24%) |
Mar 08, 2023 | 0.0900 | 0.0945 | 0.0834 | 0.0919 | 829,618 | +0.00(+0.77%) |
Mar 07, 2023 | 0.0983 | 0.0984 | 0.0880 | 0.0912 | 777,473 | -0.00(-3.29%) |
Mar 06, 2023 | 0.0950 | 0.0989 | 0.0920 | 0.0943 | 622,526 | -0.00(-1.67%) |
Mar 03, 2023 | 0.0815 | 0.1001 | 0.0815 | 0.0959 | 907,110 | +0.00(+4.35%) |
Mar 02, 2023 | 0.0880 | 0.0947 | 0.0850 | 0.0919 | 275,635 | +0.00(+2.11%) |