Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.2536 | 0.2590 | 0.2069 | 0.2161 | 28,801,744 | -0.03(-10.44%) |
Jul 28, 2023 | 0.2415 | 0.2820 | 0.2250 | 0.2413 | 52,166,016 | +0.04(+19.46%) |
Jul 27, 2023 | 0.2267 | 0.2360 | 0.1901 | 0.2020 | 19,110,368 | -0.05(-19.81%) |
Jul 26, 2023 | 0.2775 | 0.2846 | 0.2216 | 0.2519 | 35,284,952 | -0.04(-12.72%) |
Jul 25, 2023 | 0.2510 | 0.3980 | 0.1538 | 0.2886 | 266,369,264 | +0.14(+89.49%) |
Jul 24, 2023 | 0.1580 | 0.1580 | 0.1470 | 0.1523 | 823,900 | -0.00(-0.59%) |
Jul 21, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1532 | 1,096,636 | -0.01(-4.13%) |
Jul 20, 2023 | 0.1617 | 0.1617 | 0.1523 | 0.1598 | 680,981 | -0.00(-0.13%) |
Jul 19, 2023 | 0.1688 | 0.1688 | 0.1540 | 0.1600 | 737,733 | +0.00(+0.00%) |
Jul 18, 2023 | 0.1688 | 0.1688 | 0.1580 | 0.1600 | 788,245 | -0.00(-1.23%) |
Jul 17, 2023 | 0.1710 | 0.1716 | 0.1530 | 0.1620 | 1,980,278 | -0.01(-3.86%) |
Jul 14, 2023 | 0.1752 | 0.1779 | 0.1650 | 0.1685 | 977,472 | -0.01(-3.99%) |
Jul 13, 2023 | 0.1830 | 0.1830 | 0.1701 | 0.1755 | 2,064,389 | -0.01(-4.10%) |
Jul 12, 2023 | 0.1900 | 0.1960 | 0.1700 | 0.1830 | 3,714,556 | -0.00(-0.22%) |
Jul 11, 2023 | 0.1750 | 0.1849 | 0.1699 | 0.1834 | 768,101 | +0.01(+4.80%) |
Jul 10, 2023 | 0.1833 | 0.1833 | 0.1749 | 0.1750 | 482,964 | -0.01(-4.84%) |
Jul 07, 2023 | 0.1800 | 0.1850 | 0.1731 | 0.1839 | 429,295 | +0.00(+0.66%) |
Jul 06, 2023 | 0.1850 | 0.1860 | 0.1707 | 0.1827 | 738,925 | -0.01(-2.77%) |
Jul 05, 2023 | 0.1888 | 0.1900 | 0.1700 | 0.1879 | 1,111,310 | +0.00(+1.02%) |
Jul 03, 2023 | 0.1875 | 0.1895 | 0.1795 | 0.1860 | 1,015,303 | +0.01(+3.91%) |
Jun 30, 2023 | 0.1800 | 0.1820 | 0.1750 | 0.1790 | 673,851 | +0.00(+0.00%) |
Jun 29, 2023 | 0.1813 | 0.1813 | 0.1700 | 0.1790 | 710,885 | -0.00(-0.17%) |
Jun 28, 2023 | 0.1849 | 0.1849 | 0.1720 | 0.1793 | 673,044 | -0.00(-0.39%) |
Jun 27, 2023 | 0.1790 | 0.1858 | 0.1730 | 0.1800 | 1,052,077 | +0.00(+0.28%) |
Jun 26, 2023 | 0.1680 | 0.1800 | 0.1680 | 0.1795 | 881,859 | -0.00(-0.28%) |
Jun 23, 2023 | 0.1888 | 0.1888 | 0.1080 | 0.1800 | 4,543,256 | -0.01(-4.66%) |
Jun 22, 2023 | 0.1998 | 0.1998 | 0.1875 | 0.1888 | 2,025,186 | -0.01(-5.36%) |
Jun 21, 2023 | 0.2000 | 0.2000 | 0.1876 | 0.1995 | 3,003,051 | -0.00(-0.25%) |
Jun 20, 2023 | 0.2020 | 0.2400 | 0.1959 | 0.2000 | 12,488,724 | +0.00(+1.88%) |
Jun 16, 2023 | 0.2055 | 0.2131 | 0.1963 | 0.1963 | 2,512,218 | -0.01(-6.88%) |
Jun 15, 2023 | 0.2150 | 0.2194 | 0.2046 | 0.2108 | 1,321,434 | +0.00(+1.15%) |
Jun 14, 2023 | 0.2080 | 0.2150 | 0.2026 | 0.2084 | 1,451,484 | +0.00(+0.29%) |
Jun 13, 2023 | 0.2050 | 0.2099 | 0.1900 | 0.2078 | 2,765,964 | +0.00(+1.86%) |
Jun 12, 2023 | 0.2000 | 0.2099 | 0.1993 | 0.2040 | 1,425,369 | +0.00(+2.00%) |
Jun 09, 2023 | 0.2025 | 0.2050 | 0.1950 | 0.2000 | 2,202,923 | -0.00(-1.48%) |
Jun 08, 2023 | 0.2007 | 0.2050 | 0.1861 | 0.2030 | 1,669,674 | +0.00(+1.55%) |
Jun 07, 2023 | 0.2100 | 0.2100 | 0.1919 | 0.1999 | 2,478,293 | -0.01(-4.22%) |
Jun 06, 2023 | 0.2100 | 0.2107 | 0.2000 | 0.2087 | 1,037,688 | +0.00(+0.10%) |
Jun 05, 2023 | 0.2030 | 0.2150 | 0.1930 | 0.2085 | 1,438,396 | +0.01(+4.25%) |
Jun 02, 2023 | 0.2000 | 0.2079 | 0.1905 | 0.2000 | 1,774,785 | +0.01(+2.56%) |
Jun 01, 2023 | 0.2019 | 0.2090 | 0.1884 | 0.1950 | 2,488,372 | -0.01(-2.50%) |
May 31, 2023 | 0.2200 | 0.2258 | 0.1852 | 0.2000 | 7,988,645 | -0.03(-13.04%) |
May 30, 2023 | 0.2070 | 0.2389 | 0.1975 | 0.2300 | 9,018,105 | +0.03(+15.00%) |
May 26, 2023 | 0.2050 | 0.2090 | 0.1860 | 0.2000 | 1,866,277 | -0.00(-2.44%) |
May 25, 2023 | 0.2153 | 0.2476 | 0.1987 | 0.2050 | 6,870,463 | -0.00(-0.97%) |
May 24, 2023 | 0.2188 | 0.2218 | 0.1955 | 0.2070 | 2,255,610 | -0.01(-6.29%) |
May 23, 2023 | 0.2202 | 0.2300 | 0.2200 | 0.2209 | 660,563 | -0.00(-1.60%) |
May 22, 2023 | 0.2254 | 0.2300 | 0.2170 | 0.2245 | 1,218,125 | +0.00(+0.90%) |
May 19, 2023 | 0.2318 | 0.2376 | 0.2120 | 0.2225 | 1,455,769 | -0.01(-3.26%) |
May 18, 2023 | 0.2289 | 0.2400 | 0.2225 | 0.2300 | 1,324,785 | +0.00(+1.86%) |
May 17, 2023 | 0.2200 | 0.2404 | 0.2051 | 0.2258 | 1,781,557 | +0.01(+5.51%) |
May 16, 2023 | 0.2400 | 0.2476 | 0.2110 | 0.2140 | 4,369,027 | -0.04(-16.24%) |
May 15, 2023 | 0.2138 | 0.2780 | 0.2126 | 0.2555 | 12,278,198 | +0.06(+27.75%) |
May 12, 2023 | 0.3028 | 0.3099 | 0.1989 | 0.2000 | 10,268,498 | -0.10(-32.89%) |
May 11, 2023 | 0.3159 | 0.3244 | 0.2880 | 0.2980 | 2,122,323 | -0.02(-6.58%) |
May 10, 2023 | 0.3500 | 0.3500 | 0.3125 | 0.3190 | 2,054,860 | -0.01(-3.33%) |
May 09, 2023 | 0.3305 | 0.3631 | 0.3105 | 0.3300 | 3,145,421 | -0.01(-1.79%) |
May 08, 2023 | 0.4000 | 0.4000 | 0.3270 | 0.3360 | 4,576,910 | -0.03(-8.94%) |
May 05, 2023 | 0.3419 | 0.3748 | 0.3400 | 0.3690 | 812,313 | +0.02(+7.08%) |
May 04, 2023 | 0.3500 | 0.3600 | 0.3260 | 0.3446 | 1,158,761 | -0.01(-2.43%) |
May 03, 2023 | 0.3610 | 0.3640 | 0.3400 | 0.3532 | 1,350,401 | -0.01(-3.68%) |
May 02, 2023 | 0.3797 | 0.3797 | 0.3550 | 0.3667 | 1,223,782 | -0.01(-2.47%) |