Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.2793 | 0.2835 | 0.2500 | 0.2701 | 312,746 | -0.01(-4.83%) |
May 30, 2023 | 0.3500 | 0.3500 | 0.2662 | 0.2838 | 545,468 | -0.03(-9.90%) |
May 26, 2023 | 0.2676 | 0.3233 | 0.2651 | 0.3150 | 652,974 | +0.04(+16.67%) |
May 25, 2023 | 0.2880 | 0.2900 | 0.2651 | 0.2700 | 126,629 | -0.00(-0.37%) |
May 24, 2023 | 0.2695 | 0.3100 | 0.2600 | 0.2710 | 260,444 | -0.01(-2.13%) |
May 23, 2023 | 0.2800 | 0.3000 | 0.2381 | 0.2769 | 734,607 | -0.01(-4.35%) |
May 22, 2023 | 0.3300 | 0.3400 | 0.2700 | 0.2895 | 415,231 | -0.05(-15.97%) |
May 19, 2023 | 0.2637 | 0.3500 | 0.2599 | 0.3445 | 1,541,752 | +0.08(+32.55%) |
May 18, 2023 | 0.2550 | 0.2679 | 0.2300 | 0.2599 | 1,803,069 | +0.01(+6.08%) |
May 17, 2023 | 0.2661 | 0.2680 | 0.2365 | 0.2450 | 481,328 | -0.01(-5.59%) |
May 16, 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2595 | 514,544 | -0.03(-9.27%) |
May 15, 2023 | 0.2800 | 0.2860 | 0.2605 | 0.2860 | 113,863 | +0.00(+0.92%) |
May 12, 2023 | 0.2902 | 0.3000 | 0.2800 | 0.2834 | 170,292 | -0.01(-1.80%) |
May 11, 2023 | 0.3000 | 0.3000 | 0.2719 | 0.2886 | 244,026 | -0.01(-4.94%) |
May 10, 2023 | 0.3389 | 0.3417 | 0.3000 | 0.3036 | 256,503 | -0.02(-5.45%) |
May 09, 2023 | 0.3500 | 0.3469 | 0.3200 | 0.3211 | 111,261 | -0.01(-1.89%) |
May 08, 2023 | 0.3300 | 0.3600 | 0.3252 | 0.3273 | 436,694 | -0.00(-0.85%) |
May 05, 2023 | 0.3128 | 0.3348 | 0.3128 | 0.3301 | 170,893 | +0.01(+2.36%) |
May 04, 2023 | 0.3250 | 0.3349 | 0.3131 | 0.3225 | 166,415 | -0.00(-0.77%) |
May 03, 2023 | 0.3106 | 0.3460 | 0.3106 | 0.3250 | 237,932 | +0.01(+1.56%) |
May 02, 2023 | 0.3500 | 0.3729 | 0.3005 | 0.3200 | 592,672 | -0.07(-17.95%) |
May 01, 2023 | 0.3500 | 0.4200 | 0.3500 | 0.3900 | 342,564 | +0.01(+3.72%) |
Apr 28, 2023 | 0.3938 | 0.4100 | 0.3700 | 0.3760 | 498,912 | -0.00(-1.05%) |
Apr 27, 2023 | 0.4303 | 0.4303 | 0.3750 | 0.3800 | 485,132 | -0.04(-9.22%) |
Apr 26, 2023 | 0.4515 | 0.4739 | 0.3702 | 0.4186 | 1,820,268 | -0.04(-9.39%) |
Apr 25, 2023 | 0.6700 | 0.6680 | 0.4499 | 0.4620 | 4,462,393 | -0.34(-42.25%) |
Apr 24, 2023 | 1.250 | 1.260 | 0.7510 | 0.8000 | 36,195,888 | +0.10(+14.29%) |
Apr 21, 2023 | 0.6088 | 0.7630 | 0.6088 | 0.7000 | 676,428 | +0.07(+10.58%) |
Apr 20, 2023 | 0.6000 | 0.6451 | 0.6000 | 0.6330 | 65,551 | +0.03(+5.48%) |
Apr 19, 2023 | 0.6801 | 0.7074 | 0.6000 | 0.6001 | 90,622 | -0.09(-13.65%) |
Apr 18, 2023 | 0.7103 | 0.7250 | 0.6801 | 0.6950 | 99,804 | -0.03(-3.63%) |
Apr 17, 2023 | 0.6897 | 0.7500 | 0.6897 | 0.7212 | 95,043 | +0.01(+1.43%) |
Apr 14, 2023 | 0.7315 | 0.7693 | 0.6900 | 0.7110 | 94,423 | +0.00(+0.13%) |
Apr 13, 2023 | 0.7387 | 0.7500 | 0.7010 | 0.7101 | 64,853 | -0.01(-1.38%) |
Apr 12, 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7200 | 38,958 | -0.06(-7.38%) |
Apr 11, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7774 | 72,915 | +0.01(+1.61%) |
Apr 10, 2023 | 0.7979 | 0.7979 | 0.7600 | 0.7651 | 26,558 | -0.01(-0.84%) |
Apr 06, 2023 | 0.7600 | 0.8180 | 0.7500 | 0.7716 | 49,850 | -0.01(-1.08%) |
Apr 05, 2023 | 0.7900 | 0.8300 | 0.7302 | 0.7800 | 33,570 | -0.03(-3.70%) |
Apr 04, 2023 | 0.8000 | 0.8400 | 0.7800 | 0.8100 | 54,660 | -0.01(-1.75%) |
Apr 03, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8244 | 82,909 | +0.01(+1.77%) |
Mar 31, 2023 | 0.7400 | 0.8500 | 0.7202 | 0.8101 | 198,109 | +0.11(+16.53%) |
Mar 30, 2023 | 0.8200 | 0.8260 | 0.6809 | 0.6952 | 182,291 | -0.12(-14.80%) |
Mar 29, 2023 | 0.8817 | 0.8817 | 0.7600 | 0.8160 | 145,370 | +0.01(+1.14%) |
Mar 28, 2023 | 0.9900 | 0.9900 | 0.7598 | 0.8068 | 198,079 | -0.15(-15.96%) |
Mar 27, 2023 | 0.8980 | 1.000 | 0.8980 | 0.9600 | 144,396 | +0.10(+11.63%) |
Mar 24, 2023 | 0.8900 | 0.9167 | 0.8200 | 0.8600 | 124,864 | -0.09(-9.47%) |
Mar 23, 2023 | 1.100 | 1.112 | 0.9498 | 0.9500 | 317,926 | -0.09(-8.65%) |
Mar 22, 2023 | 1.120 | 1.140 | 0.8691 | 1.040 | 621,357 | +0.22(+26.83%) |
Mar 21, 2023 | 0.6500 | 0.9000 | 0.6100 | 0.8200 | 614,185 | +0.23(+39.48%) |
Mar 20, 2023 | 0.6998 | 0.8464 | 0.5251 | 0.5879 | 690,860 | +0.11(+22.48%) |
Mar 17, 2023 | 0.9000 | 0.9000 | 0.4800 | 0.4800 | 127,592 | -0.32(-40.00%) |
Mar 16, 2023 | 0.8900 | 0.9000 | 0.7951 | 0.8000 | 85,744 | +0.00(+0.00%) |
Mar 15, 2023 | 0.9000 | 0.9800 | 0.7900 | 0.8000 | 159,610 | -0.10(-11.11%) |
Mar 14, 2023 | 1.050 | 1.050 | 0.9000 | 0.9000 | 172,537 | -0.12(-11.76%) |
Mar 13, 2023 | 1.020 | 1.119 | 1.020 | 1.020 | 30,073 | -0.02(-1.92%) |
Mar 10, 2023 | 1.150 | 1.150 | 1.040 | 1.040 | 41,249 | -0.09(-7.96%) |
Mar 09, 2023 | 1.240 | 1.240 | 1.100 | 1.130 | 76,640 | +0.01(+0.89%) |
Mar 08, 2023 | 1.180 | 1.240 | 1.120 | 1.120 | 16,864 | -0.06(-5.08%) |
Mar 07, 2023 | 1.290 | 1.290 | 1.170 | 1.180 | 53,995 | -0.09(-7.09%) |
Mar 06, 2023 | 1.180 | 1.290 | 1.170 | 1.270 | 28,851 | +0.04(+3.25%) |
Mar 03, 2023 | 1.110 | 1.240 | 1.110 | 1.230 | 35,315 | +0.09(+7.89%) |
Mar 02, 2023 | 1.180 | 1.220 | 1.080 | 1.140 | 48,280 | -0.03(-2.57%) |