Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3600 | 0.3800 | 0.2850 | 0.3688 | 30,019 | -0.01(-2.07%) |
May 30, 2023 | 0.3500 | 0.3766 | 0.3200 | 0.3766 | 5,231 | +0.02(+5.94%) |
May 26, 2023 | 0.3730 | 0.3790 | 0.3555 | 0.3555 | 3,464 | +0.01(+3.55%) |
May 25, 2023 | 0.3930 | 0.3930 | 0.2832 | 0.3433 | 6,238 | -0.03(-7.22%) |
May 24, 2023 | 0.3000 | 0.3929 | 0.2989 | 0.3700 | 11,024 | +0.07(+23.33%) |
May 23, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 520 | +0.00(+0.00%) |
May 22, 2023 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | 7,169 | -0.06(-16.20%) |
May 19, 2023 | 0.3592 | 0.3600 | 0.2610 | 0.3580 | 37,255 | +0.06(+19.81%) |
May 18, 2023 | 0.2798 | 0.3829 | 0.2603 | 0.2988 | 57,260 | +0.02(+6.03%) |
May 17, 2023 | 0.2800 | 0.2820 | 0.2351 | 0.2818 | 8,919 | +0.03(+12.27%) |
May 16, 2023 | 0.2730 | 0.2731 | 0.2200 | 0.2510 | 8,680 | -0.01(-3.46%) |
May 15, 2023 | 0.3000 | 0.5000 | 0.2600 | 0.2600 | 44,702 | -0.03(-10.03%) |
May 12, 2023 | 0.2882 | 0.3179 | 0.2332 | 0.2890 | 15,198 | +0.02(+7.04%) |
May 11, 2023 | 0.2707 | 0.2890 | 0.2236 | 0.2700 | 21,806 | -0.02(-8.16%) |
May 10, 2023 | 0.3800 | 0.4000 | 0.2700 | 0.2940 | 40,914 | -0.01(-2.00%) |
May 09, 2023 | 0.3260 | 0.3601 | 0.2600 | 0.3000 | 2,995 | -0.02(-6.25%) |
May 08, 2023 | 0.2720 | 0.3217 | 0.2670 | 0.3200 | 14,350 | +0.05(+18.47%) |
May 05, 2023 | 0.3300 | 0.3300 | 0.2640 | 0.2701 | 15,854 | -0.05(-15.59%) |
May 04, 2023 | 0.2700 | 0.3694 | 0.2550 | 0.3200 | 42,012 | +0.08(+33.33%) |
May 03, 2023 | 0.2700 | 0.4000 | 0.2200 | 0.2400 | 14,442 | -0.03(-11.11%) |
May 02, 2023 | 0.4187 | 0.4187 | 0.2302 | 0.2700 | 13,926 | -0.11(-28.95%) |
May 01, 2023 | 0.2200 | 0.3800 | 0.2200 | 0.3800 | 5,537 | +0.13(+52.00%) |
Apr 28, 2023 | 0.3200 | 0.3200 | 0.2200 | 0.2500 | 9,548 | -0.06(-19.95%) |
Apr 27, 2023 | 0.2650 | 0.3123 | 0.2649 | 0.3123 | 10,370 | +0.01(+4.10%) |
Apr 26, 2023 | 0.2600 | 0.4299 | 0.2500 | 0.3000 | 14,533 | -0.08(-20.63%) |
Apr 25, 2023 | 0.3700 | 0.3900 | 0.2479 | 0.3780 | 28,092 | -0.02(-5.48%) |
Apr 24, 2023 | 0.3820 | 0.4750 | 0.3012 | 0.3999 | 30,859 | -0.01(-3.08%) |
Apr 21, 2023 | 0.5400 | 0.5900 | 0.3700 | 0.4126 | 69,503 | -0.19(-31.23%) |
Apr 20, 2023 | 0.4900 | 0.6400 | 0.4900 | 0.6000 | 17,859 | +0.00(+0.00%) |
Apr 19, 2023 | 0.5600 | 0.6000 | 0.4700 | 0.6000 | 16,036 | +0.00(+0.00%) |
Apr 18, 2023 | 0.4500 | 0.6500 | 0.4500 | 0.6000 | 63,752 | +0.15(+33.33%) |
Apr 17, 2023 | 0.4500 | 0.5700 | 0.4410 | 0.4500 | 41,947 | +0.01(+2.27%) |
Apr 14, 2023 | 0.5700 | 0.5996 | 0.4111 | 0.4400 | 92,097 | -0.11(-20.03%) |
Apr 13, 2023 | 1.300 | 1.700 | 0.5500 | 0.5502 | 509,090 | -0.20(-26.64%) |
Apr 12, 2023 | 0.3510 | 1.000 | 0.3350 | 0.7500 | 344,379 | +0.41(+120.26%) |
Apr 11, 2023 | 0.3100 | 0.3405 | 0.2700 | 0.3405 | 6,720 | +0.02(+6.54%) |
Apr 10, 2023 | 0.3300 | 0.4650 | 0.2900 | 0.3196 | 72,546 | +0.07(+27.84%) |
Apr 06, 2023 | 0.2376 | 0.3000 | 0.2376 | 0.2500 | 86,249 | +0.05(+25.00%) |
Apr 05, 2023 | 0.2600 | 0.2805 | 0.1749 | 0.2000 | 21,685 | -0.10(-33.07%) |
Apr 04, 2023 | 0.3789 | 0.3789 | 0.2600 | 0.2988 | 35,582 | -0.08(-21.37%) |
Apr 03, 2023 | 0.2400 | 0.4900 | 0.2201 | 0.3800 | 332,482 | +0.18(+89.91%) |
Mar 31, 2023 | 0.2019 | 0.2350 | 0.2000 | 0.2001 | 3,349 | +0.00(+0.05%) |
Mar 30, 2023 | 0.2148 | 0.2148 | 0.2000 | 0.2000 | 5,200 | +0.00(+0.05%) |
Mar 29, 2023 | 0.1400 | 0.2148 | 0.1301 | 0.1999 | 4,251 | +0.06(+42.79%) |
Mar 27, 2023 | 0.1400 | 9 | -0.00(-0.07%) | |||
Mar 24, 2023 | 0.1479 | 0.2245 | 0.1401 | 0.1401 | 1,410 | +0.01(+7.69%) |
Mar 23, 2023 | 0.3000 | 0.3000 | 0.1300 | 0.1301 | 6,079 | -0.01(-6.13%) |
Mar 22, 2023 | 0.1983 | 0.1983 | 0.1386 | 0.1386 | 3,131 | +0.01(+6.53%) |
Mar 21, 2023 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | 500 | +0.00(+0.00%) |
Mar 20, 2023 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | 110 | +0.02(+18.27%) |
Mar 16, 2023 | 0.1100 | 0 | -0.04(-26.91%) | |||
Mar 15, 2023 | 0.1510 | 0.1800 | 0.1211 | 0.1505 | 1,201 | +0.03(+25.42%) |
Mar 13, 2023 | 0.1200 | 82 | -0.06(-33.37%) | |||
Mar 10, 2023 | 0.1800 | 0.1801 | 0.1800 | 0.1801 | 221 | +0.00(+0.06%) |
Mar 09, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 848 | +0.01(+5.32%) |
Mar 08, 2023 | 0.1994 | 0.2100 | 0.1100 | 0.1709 | 15,507 | -0.04(-17.95%) |
Mar 07, 2023 | 0.2009 | 0.3283 | 0.1601 | 0.2083 | 5,844 | -0.02(-9.43%) |
Mar 06, 2023 | 0.3500 | 0.3500 | 0.2300 | 0.2300 | 11,042 | -0.05(-17.86%) |
Mar 03, 2023 | 0.2900 | 0.3500 | 0.2800 | 0.2800 | 4,237 | -0.01(-2.61%) |
Mar 02, 2023 | 0.1900 | 0.3500 | 0.1900 | 0.2875 | 14,024 | +0.12(+69.02%) |