Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2023 | 0.0610 | 0 | -0.04(-39.00%) | |||
May 17, 2023 | 0.0934 | 0.1050 | 0.0910 | 0.1000 | 1,541,950 | +0.00(+1.52%) |
May 16, 2023 | 0.0990 | 0.1000 | 0.0910 | 0.0985 | 1,474,382 | +0.00(+3.25%) |
May 15, 2023 | 0.0900 | 0.1000 | 0.0890 | 0.0954 | 2,173,939 | +0.00(+3.14%) |
May 12, 2023 | 0.0890 | 0.0930 | 0.0890 | 0.0925 | 1,158,528 | +0.00(+1.65%) |
May 11, 2023 | 0.0890 | 0.0950 | 0.0890 | 0.0910 | 1,983,970 | -0.00(-1.62%) |
May 10, 2023 | 0.0950 | 0.0989 | 0.0920 | 0.0925 | 1,296,428 | -0.00(-3.65%) |
May 09, 2023 | 0.0921 | 0.0960 | 0.0833 | 0.0960 | 2,808,530 | +0.01(+6.67%) |
May 08, 2023 | 0.0796 | 0.0926 | 0.0796 | 0.0900 | 9,040,810 | +0.01(+12.50%) |
May 05, 2023 | 0.0991 | 0.1090 | 0.0635 | 0.0800 | 31,054,932 | -0.04(-32.32%) |
May 04, 2023 | 0.1190 | 0.1240 | 0.1180 | 0.1182 | 419,031 | -0.00(-1.50%) |
May 03, 2023 | 0.1220 | 0.1280 | 0.1183 | 0.1200 | 634,317 | +0.00(+0.00%) |
May 02, 2023 | 0.1196 | 0.1220 | 0.1180 | 0.1200 | 868,134 | +0.00(+0.33%) |
May 01, 2023 | 0.1250 | 0.1250 | 0.1168 | 0.1196 | 593,105 | -0.00(-0.17%) |
Apr 28, 2023 | 0.1188 | 0.1227 | 0.1162 | 0.1198 | 914,211 | -0.00(-0.17%) |
Apr 27, 2023 | 0.1199 | 0.1236 | 0.1169 | 0.1200 | 450,356 | -0.00(-2.91%) |
Apr 26, 2023 | 0.1243 | 0.1260 | 0.1167 | 0.1236 | 965,560 | +0.00(+3.00%) |
Apr 25, 2023 | 0.1212 | 0.1246 | 0.1173 | 0.1200 | 784,825 | -0.01(-4.00%) |
Apr 24, 2023 | 0.1240 | 0.1290 | 0.1215 | 0.1250 | 918,523 | +0.00(+2.12%) |
Apr 21, 2023 | 0.1267 | 0.1291 | 0.1222 | 0.1224 | 986,499 | -0.01(-6.28%) |
Apr 20, 2023 | 0.1413 | 0.1413 | 0.1254 | 0.1306 | 2,206,076 | -0.01(-9.87%) |
Apr 19, 2023 | 0.1296 | 0.1475 | 0.1224 | 0.1449 | 4,169,258 | +0.02(+14.09%) |
Apr 18, 2023 | 0.1298 | 0.1396 | 0.1210 | 0.1270 | 1,612,641 | -0.01(-3.79%) |
Apr 17, 2023 | 0.1276 | 0.1320 | 0.1190 | 0.1320 | 1,687,665 | +0.01(+8.20%) |
Apr 14, 2023 | 0.1200 | 0.1278 | 0.1162 | 0.1220 | 1,025,002 | +0.00(+1.58%) |
Apr 13, 2023 | 0.1228 | 0.1230 | 0.1185 | 0.1201 | 726,253 | +0.00(+1.78%) |
Apr 12, 2023 | 0.1229 | 0.1246 | 0.1180 | 0.1180 | 1,016,589 | -0.01(-5.14%) |
Apr 11, 2023 | 0.1156 | 0.1246 | 0.1156 | 0.1244 | 1,075,003 | +0.01(+7.61%) |
Apr 10, 2023 | 0.1200 | 0.1200 | 0.1142 | 0.1156 | 1,058,718 | -0.00(-0.34%) |
Apr 06, 2023 | 0.1210 | 0.1230 | 0.1160 | 0.1160 | 793,070 | -0.01(-6.38%) |
Apr 05, 2023 | 0.1180 | 0.1245 | 0.1130 | 0.1239 | 1,904,867 | +0.00(+4.12%) |
Apr 04, 2023 | 0.1200 | 0.1200 | 0.1113 | 0.1190 | 1,260,184 | +0.00(+1.88%) |
Apr 03, 2023 | 0.1210 | 0.1217 | 0.1117 | 0.1168 | 2,801,466 | -0.01(-6.41%) |
Mar 31, 2023 | 0.1311 | 0.1311 | 0.1208 | 0.1248 | 5,780,126 | -0.01(-6.52%) |
Mar 30, 2023 | 0.1318 | 0.1450 | 0.1305 | 0.1335 | 4,768,383 | -0.00(-1.77%) |
Mar 29, 2023 | 0.1380 | 0.1380 | 0.1275 | 0.1359 | 3,163,466 | +0.00(+2.95%) |
Mar 28, 2023 | 0.1300 | 0.1375 | 0.1240 | 0.1320 | 5,302,950 | -0.00(-2.22%) |
Mar 27, 2023 | 0.1500 | 0.1500 | 0.1301 | 0.1350 | 9,376,573 | -0.02(-10.60%) |
Mar 24, 2023 | 0.1810 | 0.1939 | 0.1409 | 0.1510 | 30,214,704 | -0.03(-15.36%) |
Mar 23, 2023 | 0.1480 | 0.1784 | 0.1395 | 0.1784 | 26,635,548 | +0.04(+24.49%) |
Mar 22, 2023 | 0.1570 | 0.1649 | 0.1401 | 0.1433 | 6,380,041 | -0.02(-10.44%) |
Mar 21, 2023 | 0.1420 | 0.1697 | 0.1330 | 0.1600 | 7,482,283 | +0.02(+15.11%) |
Mar 20, 2023 | 0.1365 | 0.1600 | 0.1270 | 0.1390 | 5,822,781 | +0.00(+1.83%) |
Mar 17, 2023 | 0.1382 | 0.1382 | 0.1270 | 0.1365 | 2,601,423 | -0.00(-2.50%) |
Mar 16, 2023 | 0.1449 | 0.1449 | 0.1320 | 0.1400 | 1,375,176 | +0.00(+0.43%) |
Mar 15, 2023 | 0.1365 | 0.1490 | 0.1290 | 0.1394 | 2,866,820 | -0.00(-1.20%) |
Mar 14, 2023 | 0.1450 | 0.1510 | 0.1400 | 0.1411 | 2,763,535 | -0.01(-3.42%) |
Mar 13, 2023 | 0.1549 | 0.1549 | 0.1401 | 0.1461 | 2,417,304 | -0.01(-5.68%) |
Mar 10, 2023 | 0.1453 | 0.1591 | 0.1376 | 0.1549 | 4,127,393 | +0.01(+3.40%) |
Mar 09, 2023 | 0.1526 | 0.1557 | 0.1445 | 0.1498 | 2,599,378 | -0.01(-3.97%) |
Mar 08, 2023 | 0.1765 | 0.1798 | 0.1402 | 0.1560 | 9,142,369 | -0.02(-13.81%) |
Mar 07, 2023 | 0.1910 | 0.1980 | 0.1755 | 0.1810 | 9,830,217 | -0.01(-2.79%) |
Mar 06, 2023 | 0.1839 | 0.2039 | 0.1760 | 0.1862 | 12,454,805 | +0.01(+4.61%) |
Mar 03, 2023 | 0.1900 | 0.1900 | 0.1689 | 0.1780 | 3,642,971 | -0.01(-5.27%) |
Mar 02, 2023 | 0.1920 | 0.1920 | 0.1786 | 0.1879 | 2,625,741 | -0.01(-4.13%) |