Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 0.1200 | 0.1218 | 0.1059 | 0.1125 | 9,085,627 | -0.01(-6.41%) |
Jun 29, 2023 | 0.1140 | 0.1340 | 0.1125 | 0.1202 | 11,866,990 | +0.01(+5.07%) |
Jun 28, 2023 | 0.1228 | 0.1228 | 0.1100 | 0.1144 | 7,480,645 | -0.01(-7.52%) |
Jun 27, 2023 | 0.1306 | 0.1340 | 0.1201 | 0.1237 | 6,019,111 | -0.01(-6.99%) |
Jun 26, 2023 | 0.1380 | 0.1445 | 0.1322 | 0.1330 | 5,305,796 | -0.01(-3.62%) |
Jun 23, 2023 | 0.1420 | 0.1450 | 0.1330 | 0.1380 | 7,535,853 | -0.00(-3.16%) |
Jun 22, 2023 | 0.1600 | 0.1600 | 0.1412 | 0.1425 | 7,299,843 | -0.02(-10.38%) |
Jun 21, 2023 | 0.1680 | 0.1750 | 0.1500 | 0.1590 | 14,118,131 | -0.00(-2.33%) |
Jun 20, 2023 | 0.1800 | 0.1800 | 0.1601 | 0.1628 | 5,895,026 | -0.02(-12.71%) |
Jun 16, 2023 | 0.1900 | 0.2095 | 0.1750 | 0.1865 | 7,545,438 | -0.01(-5.57%) |
Jun 15, 2023 | 0.1736 | 0.1983 | 0.1670 | 0.1975 | 11,475,984 | +0.02(+9.72%) |
Jun 14, 2023 | 0.1925 | 0.1975 | 0.1712 | 0.1800 | 11,505,953 | -0.03(-13.88%) |
Jun 13, 2023 | 0.2400 | 0.2446 | 0.1985 | 0.2090 | 25,574,052 | -0.06(-22.59%) |
Jun 12, 2023 | 0.4855 | 0.5151 | 0.2700 | 0.2700 | 136,090,464 | +0.04(+17.39%) |
Jun 09, 2023 | 0.2405 | 0.2495 | 0.2114 | 0.2300 | 4,222,461 | -0.01(-2.46%) |
Jun 08, 2023 | 0.2403 | 0.2499 | 0.2305 | 0.2358 | 1,649,469 | -0.01(-5.72%) |
Jun 07, 2023 | 0.2703 | 0.2770 | 0.2500 | 0.2501 | 3,110,148 | -0.03(-9.61%) |
Jun 06, 2023 | 0.2900 | 0.3001 | 0.2500 | 0.2767 | 1,511,248 | -0.03(-8.50%) |
Jun 05, 2023 | 0.3200 | 0.3356 | 0.3000 | 0.3024 | 1,665,349 | -0.03(-9.35%) |
Jun 02, 2023 | 0.3070 | 0.3480 | 0.3000 | 0.3336 | 1,897,467 | +0.02(+5.24%) |
Jun 01, 2023 | 0.3300 | 0.3428 | 0.1701 | 0.3170 | 2,656,925 | -0.03(-7.31%) |
May 31, 2023 | 0.3600 | 0.3859 | 0.3311 | 0.3420 | 3,818,409 | -0.02(-5.84%) |
May 30, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3632 | 1,339,572 | -0.02(-5.91%) |
May 26, 2023 | 0.3914 | 0.3986 | 0.3700 | 0.3860 | 1,007,539 | +0.00(+0.13%) |
May 25, 2023 | 0.4469 | 0.4469 | 0.3854 | 0.3855 | 1,526,906 | -0.06(-12.82%) |
May 24, 2023 | 0.4570 | 0.4699 | 0.4080 | 0.4422 | 1,764,426 | -0.05(-10.67%) |
May 23, 2023 | 0.5200 | 0.5750 | 0.4501 | 0.4950 | 3,614,965 | -0.01(-2.92%) |
May 22, 2023 | 0.4956 | 0.5200 | 0.4601 | 0.5099 | 1,481,822 | -0.00(-0.02%) |
May 19, 2023 | 0.5400 | 0.5900 | 0.5000 | 0.5100 | 1,706,272 | -0.04(-6.44%) |
May 18, 2023 | 0.5900 | 0.6000 | 0.5400 | 0.5451 | 1,113,199 | -0.06(-9.75%) |
May 17, 2023 | 0.5700 | 0.6250 | 0.5379 | 0.6040 | 1,249,427 | +0.05(+9.92%) |
May 16, 2023 | 0.6000 | 0.6000 | 0.5455 | 0.5495 | 1,057,052 | -0.05(-8.42%) |
May 15, 2023 | 0.6258 | 0.6322 | 0.5513 | 0.6000 | 1,408,835 | -0.03(-4.61%) |
May 12, 2023 | 0.6500 | 0.6874 | 0.6290 | 0.6290 | 888,606 | -0.05(-7.50%) |
May 11, 2023 | 0.6600 | 0.8072 | 0.6360 | 0.6800 | 2,970,689 | -0.01(-1.42%) |
May 10, 2023 | 0.7200 | 0.7699 | 0.6651 | 0.6898 | 1,482,111 | -0.02(-3.35%) |
May 09, 2023 | 0.7710 | 0.7713 | 0.7100 | 0.7137 | 668,714 | -0.06(-7.86%) |
May 08, 2023 | 0.8000 | 0.8082 | 0.7660 | 0.7746 | 825,468 | -0.03(-4.17%) |
May 05, 2023 | 0.7800 | 0.8300 | 0.7601 | 0.8083 | 825,087 | +0.01(+1.04%) |
May 04, 2023 | 0.8800 | 0.8995 | 0.7802 | 0.8000 | 923,949 | -0.08(-9.09%) |
May 03, 2023 | 1.020 | 1.050 | 0.8502 | 0.8800 | 1,077,925 | -0.12(-12.00%) |
May 02, 2023 | 1.110 | 1.170 | 1.000 | 1.000 | 771,592 | -0.09(-8.26%) |
May 01, 2023 | 1.150 | 1.190 | 1.030 | 1.090 | 569,503 | -0.06(-5.22%) |
Apr 28, 2023 | 1.100 | 1.283 | 1.082 | 1.150 | 1,236,685 | +0.10(+9.52%) |
Apr 27, 2023 | 1.050 | 1.090 | 1.021 | 1.050 | 593,542 | -0.03(-2.78%) |
Apr 26, 2023 | 1.250 | 1.300 | 1.060 | 1.080 | 977,443 | -0.20(-15.62%) |
Apr 25, 2023 | 1.380 | 1.430 | 1.280 | 1.280 | 674,530 | -0.16(-11.11%) |
Apr 24, 2023 | 1.570 | 1.607 | 1.440 | 1.440 | 460,600 | -0.15(-9.43%) |
Apr 21, 2023 | 1.700 | 1.713 | 1.560 | 1.590 | 595,917 | -0.11(-6.47%) |
Apr 20, 2023 | 1.660 | 1.900 | 1.662 | 1.700 | 726,602 | -0.01(-0.58%) |
Apr 19, 2023 | 1.700 | 1.764 | 1.620 | 1.710 | 558,088 | +0.01(+0.59%) |
Apr 18, 2023 | 1.700 | 1.950 | 1.610 | 1.700 | 2,097,730 | +0.03(+1.80%) |
Apr 17, 2023 | 1.550 | 1.810 | 1.510 | 1.670 | 1,305,129 | +0.12(+7.74%) |
Apr 14, 2023 | 1.740 | 1.740 | 1.530 | 1.550 | 814,950 | -0.20(-11.43%) |
Apr 13, 2023 | 1.800 | 1.820 | 1.670 | 1.750 | 840,734 | -0.08(-4.37%) |
Apr 12, 2023 | 1.940 | 1.975 | 1.800 | 1.830 | 813,863 | -0.17(-8.50%) |
Apr 11, 2023 | 2.150 | 2.150 | 1.970 | 2.000 | 1,411,913 | -0.16(-7.41%) |
Apr 10, 2023 | 2.130 | 2.220 | 2.020 | 2.160 | 833,878 | -0.17(-7.30%) |
Apr 06, 2023 | 2.400 | 2.450 | 2.010 | 2.330 | 5,993,343 | +0.09(+4.02%) |
Apr 05, 2023 | 2.660 | 2.750 | 2.210 | 2.240 | 1,289,045 | -0.21(-8.57%) |
Apr 04, 2023 | 2.790 | 2.830 | 2.424 | 2.450 | 697,393 | -0.45(-15.52%) |