Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 17, 2023 | 0.3100 | 0.3203 | 0.2501 | 0.2630 | 13,243,313 | -0.06(-17.53%) |
Jul 14, 2023 | 0.3500 | 0.3518 | 0.3101 | 0.3189 | 569,782 | -0.03(-9.15%) |
Jul 13, 2023 | 0.3010 | 0.3800 | 0.2800 | 0.3510 | 2,501,006 | +0.01(+4.15%) |
Jul 12, 2023 | 0.3890 | 0.4057 | 0.3160 | 0.3370 | 23,470,368 | +0.07(+25.75%) |
Jul 11, 2023 | 0.2573 | 0.2694 | 0.2500 | 0.2680 | 194,084 | +0.01(+2.06%) |
Jul 10, 2023 | 0.2514 | 0.2650 | 0.2361 | 0.2626 | 303,416 | +0.01(+3.39%) |
Jul 07, 2023 | 0.2300 | 0.2570 | 0.2286 | 0.2540 | 284,457 | +0.02(+9.01%) |
Jul 06, 2023 | 0.2200 | 0.2338 | 0.2200 | 0.2330 | 138,194 | -0.00(-0.47%) |
Jul 05, 2023 | 0.2290 | 0.2350 | 0.2200 | 0.2341 | 133,696 | +0.01(+4.04%) |
Jul 03, 2023 | 0.2190 | 0.2300 | 0.2156 | 0.2250 | 342,989 | +0.01(+2.32%) |
Jun 30, 2023 | 0.2228 | 0.2228 | 0.2046 | 0.2199 | 401,594 | +0.00(+1.01%) |
Jun 29, 2023 | 0.2150 | 0.2210 | 0.2100 | 0.2177 | 210,250 | +0.01(+2.54%) |
Jun 28, 2023 | 0.2400 | 0.2510 | 0.2100 | 0.2123 | 704,749 | -0.03(-12.27%) |
Jun 27, 2023 | 0.2523 | 0.2577 | 0.2353 | 0.2420 | 425,909 | -0.01(-5.43%) |
Jun 26, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2559 | 239,710 | -0.01(-3.43%) |
Jun 23, 2023 | 0.2555 | 0.2665 | 0.2513 | 0.2650 | 185,571 | +0.01(+2.91%) |
Jun 22, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2575 | 164,479 | -0.00(-1.11%) |
Jun 21, 2023 | 0.2600 | 0.2674 | 0.2510 | 0.2604 | 293,171 | -0.01(-2.14%) |
Jun 20, 2023 | 0.2528 | 0.2700 | 0.2525 | 0.2661 | 875,232 | +0.01(+5.39%) |
Jun 16, 2023 | 0.2618 | 0.2700 | 0.2515 | 0.2525 | 1,078,153 | -0.02(-6.45%) |
Jun 15, 2023 | 0.2631 | 0.2741 | 0.2579 | 0.2699 | 492,899 | +0.00(+0.00%) |
Jun 14, 2023 | 0.2700 | 0.2730 | 0.2505 | 0.2699 | 467,711 | -0.00(-0.41%) |
Jun 13, 2023 | 0.2600 | 0.2788 | 0.2519 | 0.2710 | 850,795 | +0.01(+3.04%) |
Jun 12, 2023 | 0.2630 | 0.2745 | 0.2600 | 0.2630 | 583,455 | -0.01(-4.19%) |
Jun 09, 2023 | 0.2800 | 0.2850 | 0.2519 | 0.2745 | 4,035,960 | -0.01(-1.96%) |
Jun 08, 2023 | 0.2800 | 0.2845 | 0.2650 | 0.2800 | 866,754 | +0.02(+6.91%) |
Jun 07, 2023 | 0.2573 | 0.2778 | 0.2501 | 0.2619 | 603,653 | +0.02(+6.16%) |
Jun 06, 2023 | 0.2650 | 0.2650 | 0.2308 | 0.2467 | 1,086,616 | -0.02(-8.73%) |
Jun 05, 2023 | 0.2875 | 0.2875 | 0.2633 | 0.2703 | 976,985 | -0.02(-6.73%) |
Jun 02, 2023 | 0.2900 | 0.3022 | 0.2430 | 0.2898 | 2,751,231 | +0.01(+1.76%) |
Jun 01, 2023 | 0.3576 | 0.3580 | 0.2710 | 0.2848 | 9,154,868 | -0.11(-28.33%) |
May 31, 2023 | 0.3600 | 0.5395 | 0.2954 | 0.3974 | 180,069,248 | +0.21(+114.81%) |
May 30, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 67,595 | +0.00(+0.22%) |
May 26, 2023 | 0.1850 | 0.1850 | 0.1739 | 0.1846 | 110,647 | +0.00(+1.93%) |
May 25, 2023 | 0.1900 | 0.1902 | 0.1775 | 0.1811 | 95,179 | -0.00(-2.06%) |
May 24, 2023 | 0.2000 | 0.2000 | 0.1779 | 0.1849 | 179,118 | -0.01(-6.00%) |
May 23, 2023 | 0.2100 | 0.2100 | 0.1880 | 0.1967 | 328,427 | -0.02(-10.67%) |
May 22, 2023 | 0.2001 | 0.2278 | 0.2001 | 0.2202 | 536,922 | +0.02(+10.10%) |
May 19, 2023 | 0.2050 | 0.2050 | 0.1961 | 0.2000 | 38,519 | -0.00(-1.96%) |
May 18, 2023 | 0.2000 | 0.2088 | 0.1900 | 0.2040 | 88,185 | -0.00(-2.30%) |
May 17, 2023 | 0.2000 | 0.2090 | 0.1910 | 0.2088 | 64,869 | +0.01(+3.11%) |
May 16, 2023 | 0.2100 | 0.2171 | 0.2000 | 0.2025 | 136,696 | -0.01(-5.02%) |
May 15, 2023 | 0.2085 | 0.2161 | 0.2010 | 0.2132 | 152,546 | -0.01(-3.05%) |
May 12, 2023 | 0.2255 | 0.2255 | 0.2030 | 0.2199 | 182,701 | -0.00(-0.05%) |
May 11, 2023 | 0.2100 | 0.2340 | 0.2003 | 0.2200 | 535,273 | +0.02(+9.89%) |
May 10, 2023 | 0.2024 | 0.2064 | 0.1900 | 0.2002 | 208,178 | +0.00(+0.10%) |
May 09, 2023 | 0.1800 | 0.2048 | 0.1750 | 0.2000 | 783,301 | +0.02(+12.68%) |
May 08, 2023 | 0.1800 | 0.1898 | 0.1753 | 0.1775 | 98,960 | +0.00(+0.40%) |
May 05, 2023 | 0.1768 | 0.1800 | 0.1701 | 0.1768 | 242,015 | -0.00(-1.78%) |
May 04, 2023 | 0.1610 | 0.1800 | 0.1601 | 0.1800 | 197,699 | +0.02(+10.09%) |
May 03, 2023 | 0.1611 | 0.1775 | 0.1601 | 0.1635 | 214,581 | -0.00(-0.79%) |
May 02, 2023 | 0.1700 | 0.1915 | 0.1600 | 0.1648 | 329,359 | -0.02(-9.05%) |
May 01, 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1812 | 237,562 | +0.00(+0.78%) |
Apr 28, 2023 | 0.1900 | 0.1905 | 0.1675 | 0.1798 | 450,254 | -0.01(-4.92%) |
Apr 27, 2023 | 0.1900 | 0.1999 | 0.1711 | 0.1891 | 210,783 | -0.00(-0.47%) |
Apr 26, 2023 | 0.2100 | 0.2099 | 0.1600 | 0.1900 | 614,411 | -0.02(-11.21%) |
Apr 25, 2023 | 0.2280 | 0.2300 | 0.2010 | 0.2140 | 219,475 | -0.01(-6.06%) |
Apr 24, 2023 | 0.2400 | 0.2443 | 0.2250 | 0.2278 | 52,868 | -0.00(-2.11%) |
Apr 21, 2023 | 0.2318 | 0.2500 | 0.2200 | 0.2327 | 320,052 | -0.01(-2.64%) |
Apr 20, 2023 | 0.2370 | 0.2438 | 0.2200 | 0.2390 | 541,709 | +0.01(+5.85%) |
Apr 19, 2023 | 0.2353 | 0.2400 | 0.2200 | 0.2258 | 334,875 | -0.01(-5.96%) |
Apr 18, 2023 | 0.2311 | 0.2550 | 0.2311 | 0.2401 | 519,385 | +0.00(+1.95%) |
Apr 17, 2023 | 0.2300 | 0.2565 | 0.2241 | 0.2355 | 295,018 | +0.02(+7.05%) |
Apr 14, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 237,620 | -0.01(-4.35%) |
Apr 13, 2023 | 0.2200 | 0.2354 | 0.2100 | 0.2300 | 259,463 | +0.01(+4.55%) |
Apr 12, 2023 | 0.2223 | 0.2350 | 0.2200 | 0.2200 | 174,679 | -0.00(-1.70%) |
Apr 11, 2023 | 0.2500 | 0.2500 | 0.2030 | 0.2238 | 415,121 | -0.03(-10.08%) |
Apr 10, 2023 | 0.2560 | 0.2629 | 0.2302 | 0.2489 | 353,093 | -0.02(-5.86%) |
Apr 06, 2023 | 0.2600 | 0.2750 | 0.2136 | 0.2644 | 688,611 | -0.00(-0.30%) |
Apr 05, 2023 | 0.2571 | 0.2779 | 0.2571 | 0.2652 | 248,382 | +0.00(+0.04%) |
Apr 04, 2023 | 0.2621 | 0.2760 | 0.2600 | 0.2651 | 383,973 | -0.01(-4.64%) |
Apr 03, 2023 | 0.3000 | 0.3000 | 0.1500 | 0.2780 | 1,294,786 | -0.04(-11.49%) |
Mar 31, 2023 | 0.3390 | 0.3390 | 0.3001 | 0.3141 | 519,787 | -0.03(-8.51%) |
Mar 30, 2023 | 0.3625 | 0.3700 | 0.3300 | 0.3433 | 493,970 | -0.03(-8.13%) |
Mar 29, 2023 | 0.3801 | 0.3998 | 0.3599 | 0.3737 | 288,412 | -0.02(-4.64%) |
Mar 28, 2023 | 0.3857 | 0.4018 | 0.3798 | 0.3919 | 188,078 | +0.00(+0.49%) |
Mar 27, 2023 | 0.3999 | 0.4000 | 0.3568 | 0.3900 | 264,841 | -0.01(-2.50%) |
Mar 24, 2023 | 0.4000 | 0.4100 | 0.3911 | 0.4000 | 268,969 | -0.01(-2.44%) |
Mar 23, 2023 | 0.3631 | 0.4289 | 0.3600 | 0.4100 | 591,570 | +0.05(+12.92%) |
Mar 22, 2023 | 0.3522 | 0.3827 | 0.3513 | 0.3631 | 215,217 | +0.00(+0.86%) |
Mar 21, 2023 | 0.3727 | 0.3777 | 0.3498 | 0.3600 | 338,428 | -0.01(-1.80%) |
Mar 20, 2023 | 0.3750 | 0.3934 | 0.3500 | 0.3666 | 385,406 | -0.01(-1.56%) |
Mar 17, 2023 | 0.3700 | 0.4000 | 0.3551 | 0.3724 | 723,931 | -0.00(-1.25%) |
Mar 16, 2023 | 0.4100 | 0.4100 | 0.3577 | 0.3771 | 801,326 | -0.04(-8.94%) |
Mar 15, 2023 | 0.3957 | 0.4229 | 0.3956 | 0.4141 | 1,212,528 | -0.01(-1.87%) |
Mar 14, 2023 | 0.5099 | 0.5112 | 0.3502 | 0.4220 | 5,432,245 | -0.12(-22.57%) |
Mar 13, 2023 | 0.6301 | 0.6490 | 0.4820 | 0.5450 | 30,619,076 | +0.09(+18.66%) |
Mar 10, 2023 | 0.4700 | 0.4880 | 0.4500 | 0.4593 | 126,567 | -0.00(-0.76%) |
Mar 09, 2023 | 0.5092 | 0.5249 | 0.4500 | 0.4628 | 286,485 | -0.06(-11.85%) |
Mar 08, 2023 | 0.5200 | 0.5470 | 0.5000 | 0.5250 | 124,475 | -0.01(-2.20%) |
Mar 07, 2023 | 0.5300 | 0.5495 | 0.5063 | 0.5368 | 102,949 | +0.00(+0.90%) |
Mar 06, 2023 | 0.5200 | 0.5399 | 0.5200 | 0.5320 | 155,683 | +0.01(+1.57%) |
Mar 03, 2023 | 0.5100 | 0.5320 | 0.5020 | 0.5238 | 173,042 | +0.00(+0.46%) |
Mar 02, 2023 | 0.5280 | 0.5320 | 0.4800 | 0.5214 | 278,223 | +0.01(+2.24%) |