Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.2990 | 0.2990 | 0.2870 | 0.2924 | 371,989 | -0.00(-0.54%) |
Jul 28, 2023 | 0.2790 | 0.2950 | 0.2711 | 0.2940 | 999,448 | +0.01(+5.38%) |
Jul 27, 2023 | 0.3100 | 0.3362 | 0.2660 | 0.2790 | 2,234,008 | -0.05(-15.66%) |
Jul 26, 2023 | 0.2500 | 0.4550 | 0.2500 | 0.3308 | 38,676,372 | +0.08(+33.12%) |
Jul 25, 2023 | 0.2460 | 0.2503 | 0.2340 | 0.2485 | 207,372 | +0.01(+3.46%) |
Jul 24, 2023 | 0.2502 | 0.2560 | 0.2300 | 0.2402 | 212,805 | -0.01(-5.80%) |
Jul 21, 2023 | 0.2540 | 0.2625 | 0.2364 | 0.2550 | 348,934 | -0.00(-1.51%) |
Jul 20, 2023 | 0.2520 | 0.2630 | 0.2400 | 0.2589 | 256,851 | +0.00(+1.73%) |
Jul 19, 2023 | 0.2610 | 0.2770 | 0.2545 | 0.2545 | 210,341 | -0.01(-4.18%) |
Jul 18, 2023 | 0.2910 | 0.2910 | 0.2610 | 0.2656 | 279,586 | -0.02(-6.87%) |
Jul 17, 2023 | 0.2890 | 0.2930 | 0.2750 | 0.2852 | 316,489 | +0.01(+3.33%) |
Jul 14, 2023 | 0.3021 | 0.3099 | 0.2130 | 0.2760 | 861,579 | -0.03(-10.13%) |
Jul 13, 2023 | 0.3200 | 0.3200 | 0.3002 | 0.3071 | 695,205 | -0.00(-0.61%) |
Jul 12, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3090 | 403,533 | -0.00(-0.32%) |
Jul 11, 2023 | 0.3219 | 0.3275 | 0.3050 | 0.3100 | 416,007 | -0.01(-3.70%) |
Jul 10, 2023 | 0.3400 | 0.3447 | 0.3100 | 0.3219 | 1,503,573 | -0.03(-7.77%) |
Jul 07, 2023 | 0.3100 | 0.4548 | 0.3051 | 0.3490 | 18,373,468 | +0.06(+18.91%) |
Jul 06, 2023 | 0.3400 | 0.3480 | 0.2900 | 0.2935 | 922,841 | -0.05(-14.63%) |
Jul 05, 2023 | 0.3700 | 0.3745 | 0.3340 | 0.3438 | 915,633 | -0.04(-9.62%) |
Jul 03, 2023 | 0.3975 | 0.4050 | 0.3600 | 0.3804 | 305,998 | -0.02(-4.90%) |
Jun 30, 2023 | 0.4360 | 0.4360 | 0.3800 | 0.4000 | 694,868 | -0.03(-7.69%) |
Jun 29, 2023 | 0.4618 | 0.4690 | 0.4200 | 0.4333 | 737,309 | -0.04(-7.81%) |
Jun 28, 2023 | 0.4725 | 0.5199 | 0.4500 | 0.4700 | 740,161 | -0.04(-7.84%) |
Jun 27, 2023 | 0.4521 | 0.5690 | 0.4521 | 0.5100 | 2,698,870 | +0.02(+4.08%) |
Jun 26, 2023 | 0.4690 | 0.5250 | 0.4500 | 0.4900 | 2,591,686 | -0.03(-6.17%) |
Jun 23, 2023 | 0.4431 | 0.6666 | 0.3910 | 0.5222 | 68,821,104 | +0.16(+45.46%) |
Jun 22, 2023 | 0.3699 | 0.4300 | 0.3510 | 0.3590 | 1,116,591 | -0.07(-16.45%) |
Jun 21, 2023 | 0.5100 | 0.5400 | 0.4020 | 0.4297 | 2,167,046 | -0.12(-21.87%) |
Jun 20, 2023 | 0.6676 | 0.7955 | 0.5012 | 0.5500 | 12,607,095 | -0.11(-16.67%) |
Jun 16, 2023 | 0.3380 | 0.9600 | 0.3070 | 0.6600 | 94,864,120 | +0.28(+75.67%) |
Jun 15, 2023 | 0.2900 | 0.8999 | 0.2700 | 0.3757 | 92,925,088 | +0.16(+70.54%) |
Jun 14, 2023 | 0.2257 | 0.2298 | 0.2035 | 0.2203 | 58,201 | +0.01(+2.70%) |
Jun 13, 2023 | 0.2401 | 0.2407 | 0.2065 | 0.2145 | 67,721 | -0.02(-9.53%) |
Jun 12, 2023 | 0.2380 | 0.2424 | 0.2201 | 0.2371 | 14,762 | +0.01(+4.45%) |
Jun 09, 2023 | 0.2684 | 0.2684 | 0.2184 | 0.2270 | 31,117 | -0.01(-5.42%) |
Jun 08, 2023 | 0.2300 | 0.2969 | 0.2222 | 0.2400 | 147,544 | +0.00(+2.00%) |
Jun 07, 2023 | 0.2228 | 0.2356 | 0.2123 | 0.2353 | 54,134 | +0.02(+10.89%) |
Jun 06, 2023 | 0.2360 | 0.2479 | 0.2103 | 0.2122 | 79,983 | -0.02(-10.12%) |
Jun 05, 2023 | 0.2500 | 0.2550 | 0.2305 | 0.2361 | 51,771 | -0.02(-7.41%) |
Jun 02, 2023 | 0.2422 | 0.2597 | 0.2021 | 0.2550 | 168,016 | -0.00(-0.08%) |
Jun 01, 2023 | 0.2600 | 0.2649 | 0.2500 | 0.2552 | 79,566 | -0.00(-0.93%) |
May 31, 2023 | 0.2626 | 0.2700 | 0.2500 | 0.2576 | 99,721 | -0.01(-1.90%) |
May 30, 2023 | 0.2839 | 0.2839 | 0.2600 | 0.2626 | 82,486 | -0.01(-2.88%) |
May 26, 2023 | 0.2844 | 0.2844 | 0.2701 | 0.2704 | 12,480 | -0.01(-2.87%) |
May 25, 2023 | 0.2760 | 0.2969 | 0.2600 | 0.2784 | 109,742 | +0.01(+4.62%) |
May 24, 2023 | 0.3000 | 0.3000 | 0.2660 | 0.2661 | 45,271 | -0.01(-4.90%) |
May 23, 2023 | 0.2730 | 0.2950 | 0.2610 | 0.2798 | 45,717 | +0.01(+2.68%) |
May 22, 2023 | 0.2620 | 0.2829 | 0.2616 | 0.2725 | 37,056 | +0.00(+0.00%) |
May 19, 2023 | 0.2800 | 0.2858 | 0.2721 | 0.2725 | 4,247 | -0.01(-4.72%) |
May 18, 2023 | 0.2756 | 0.2880 | 0.2721 | 0.2860 | 6,603 | -0.00(-1.35%) |
May 17, 2023 | 0.2899 | 0.2968 | 0.2650 | 0.2899 | 39,416 | -0.01(-3.04%) |
May 16, 2023 | 0.2783 | 0.2999 | 0.2675 | 0.2990 | 14,882 | +0.03(+10.33%) |
May 15, 2023 | 0.2960 | 0.3097 | 0.2710 | 0.2710 | 63,203 | -0.02(-6.26%) |
May 12, 2023 | 0.3129 | 0.3249 | 0.2890 | 0.2891 | 58,493 | -0.01(-3.63%) |
May 11, 2023 | 0.2850 | 0.3125 | 0.2850 | 0.3000 | 104,977 | +0.01(+3.41%) |
May 10, 2023 | 0.2700 | 0.3399 | 0.2684 | 0.2901 | 248,250 | +0.01(+4.58%) |
May 09, 2023 | 0.2783 | 0.2850 | 0.2621 | 0.2774 | 70,784 | +0.01(+4.68%) |
May 08, 2023 | 0.2713 | 0.2790 | 0.2620 | 0.2650 | 55,249 | -0.01(-5.26%) |
May 05, 2023 | 0.2621 | 0.3203 | 0.2620 | 0.2797 | 228,204 | +0.01(+5.15%) |
May 04, 2023 | 0.2780 | 0.2800 | 0.2650 | 0.2660 | 30,354 | +0.00(+0.38%) |
May 03, 2023 | 0.2700 | 0.2926 | 0.2622 | 0.2650 | 40,577 | -0.01(-2.29%) |
May 02, 2023 | 0.2799 | 0.2799 | 0.2620 | 0.2712 | 75,546 | +0.00(+0.33%) |