Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0083 | 0.0085 | 0.0074 | 0.0078 | 60,547,404 | -0.00(-8.24%) |
May 30, 2023 | 0.0070 | 0.0088 | 0.0069 | 0.0085 | 108,120,376 | +0.00(+23.19%) |
May 26, 2023 | 0.0071 | 0.0072 | 0.0068 | 0.0069 | 16,554,948 | -0.00(-2.82%) |
May 25, 2023 | 0.0069 | 0.0073 | 0.0066 | 0.0071 | 19,241,796 | +0.00(+5.97%) |
May 24, 2023 | 0.0070 | 0.0071 | 0.0064 | 0.0067 | 22,664,868 | -0.00(-4.29%) |
May 23, 2023 | 0.0066 | 0.0070 | 0.0063 | 0.0070 | 26,749,460 | +0.00(+6.06%) |
May 22, 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0066 | 17,470,494 | -0.00(-1.49%) |
May 19, 2023 | 0.0069 | 0.0071 | 0.0066 | 0.0067 | 16,687,155 | -0.00(-2.90%) |
May 18, 2023 | 0.0067 | 0.0070 | 0.0065 | 0.0069 | 15,444,861 | +0.00(+2.99%) |
May 17, 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0067 | 13,350,241 | -0.00(-1.47%) |
May 16, 2023 | 0.0074 | 0.0074 | 0.0066 | 0.0068 | 31,415,780 | -0.00(-5.56%) |
May 15, 2023 | 0.0067 | 0.0072 | 0.0063 | 0.0072 | 21,254,402 | +0.00(+12.50%) |
May 12, 2023 | 0.0067 | 0.0067 | 0.0063 | 0.0064 | 12,937,897 | -0.00(-3.03%) |
May 11, 2023 | 0.0068 | 0.0068 | 0.0063 | 0.0066 | 14,972,880 | +0.00(+0.00%) |
May 10, 2023 | 0.0068 | 0.0068 | 0.0065 | 0.0066 | 5,004,249 | +0.00(+0.00%) |
May 09, 2023 | 0.0067 | 0.0069 | 0.0066 | 0.0066 | 12,634,881 | -0.00(-1.49%) |
May 08, 2023 | 0.0063 | 0.0068 | 0.0063 | 0.0067 | 16,015,073 | +0.00(+6.35%) |
May 05, 2023 | 0.0060 | 0.0067 | 0.0060 | 0.0063 | 11,694,586 | +0.00(+5.00%) |
May 04, 2023 | 0.0062 | 0.0063 | 0.0060 | 0.0060 | 15,027,181 | -0.00(-3.23%) |
May 03, 2023 | 0.0064 | 0.0066 | 0.0061 | 0.0062 | 16,681,048 | -0.00(-3.13%) |
May 02, 2023 | 0.0067 | 0.0067 | 0.0062 | 0.0064 | 16,038,058 | +0.00(+0.00%) |
May 01, 2023 | 0.0064 | 0.0067 | 0.0063 | 0.0064 | 10,952,937 | +0.00(+1.59%) |
Apr 28, 2023 | 0.0067 | 0.0067 | 0.0063 | 0.0063 | 17,053,692 | -0.00(-4.55%) |
Apr 27, 2023 | 0.0068 | 0.0069 | 0.0066 | 0.0066 | 13,682,336 | -0.00(-1.49%) |
Apr 26, 2023 | 0.0065 | 0.0070 | 0.0065 | 0.0067 | 15,887,502 | +0.00(+3.08%) |
Apr 25, 2023 | 0.0067 | 0.0068 | 0.0065 | 0.0065 | 12,204,032 | -0.00(-2.99%) |
Apr 24, 2023 | 0.0070 | 0.0071 | 0.0065 | 0.0067 | 14,757,248 | -0.00(-4.29%) |
Apr 21, 2023 | 0.0069 | 0.0072 | 0.0066 | 0.0070 | 14,262,622 | +0.00(+6.06%) |
Apr 20, 2023 | 0.0071 | 0.0071 | 0.0066 | 0.0066 | 16,418,137 | -0.00(-4.35%) |
Apr 19, 2023 | 0.0069 | 0.0072 | 0.0066 | 0.0069 | 22,359,678 | +0.00(+2.99%) |
Apr 18, 2023 | 0.0063 | 0.0070 | 0.0062 | 0.0067 | 24,153,242 | +0.00(+8.06%) |
Apr 17, 2023 | 0.0073 | 0.0075 | 0.0061 | 0.0062 | 56,496,776 | -0.00(-15.07%) |
Apr 14, 2023 | 0.0061 | 0.0074 | 0.0060 | 0.0073 | 46,649,196 | +0.00(+21.67%) |
Apr 13, 2023 | 0.0061 | 0.0062 | 0.0058 | 0.0060 | 10,902,677 | +0.00(+1.69%) |
Apr 12, 2023 | 0.0062 | 0.0069 | 0.0058 | 0.0059 | 8,326,252 | -0.00(-1.67%) |
Apr 11, 2023 | 0.0058 | 0.0060 | 0.0057 | 0.0060 | 13,930,451 | +0.00(+3.45%) |
Apr 10, 2023 | 0.0058 | 0.0059 | 0.0055 | 0.0058 | 15,890,390 | +0.00(+3.57%) |
Apr 06, 2023 | 0.0056 | 0.0058 | 0.0054 | 0.0056 | 21,665,316 | -0.00(-1.75%) |
Apr 05, 2023 | 0.0056 | 0.0059 | 0.0055 | 0.0057 | 24,719,266 | +0.00(+0.00%) |
Apr 04, 2023 | 0.0056 | 0.0059 | 0.0055 | 0.0057 | 19,190,886 | +0.00(+0.00%) |
Apr 03, 2023 | 0.0063 | 0.0063 | 0.0056 | 0.0057 | 28,677,504 | -0.00(-9.52%) |
Mar 31, 2023 | 0.0066 | 0.0066 | 0.0058 | 0.0063 | 21,164,100 | -0.00(-3.08%) |
Mar 30, 2023 | 0.0060 | 0.0066 | 0.0057 | 0.0065 | 16,704,653 | +0.00(+8.33%) |
Mar 29, 2023 | 0.0060 | 0.0061 | 0.0056 | 0.0060 | 14,015,879 | +0.00(+9.09%) |
Mar 28, 2023 | 0.0060 | 0.0061 | 0.0055 | 0.0055 | 31,273,568 | -0.00(-8.33%) |
Mar 27, 2023 | 0.0061 | 0.0061 | 0.0056 | 0.0060 | 18,495,794 | +0.00(+1.69%) |
Mar 24, 2023 | 0.0060 | 0.0061 | 0.0056 | 0.0059 | 18,199,412 | -0.00(-1.67%) |
Mar 23, 2023 | 0.0060 | 0.0066 | 0.0057 | 0.0060 | 26,483,616 | -0.00(-3.23%) |
Mar 22, 2023 | 0.0064 | 0.0064 | 0.0058 | 0.0062 | 25,829,652 | -0.00(-1.59%) |
Mar 21, 2023 | 0.0065 | 0.0066 | 0.0062 | 0.0063 | 18,249,868 | -0.00(-3.08%) |
Mar 20, 2023 | 0.0064 | 0.0066 | 0.0063 | 0.0065 | 11,962,312 | -0.00(-1.52%) |
Mar 17, 2023 | 0.0067 | 0.0069 | 0.0065 | 0.0066 | 12,458,227 | -0.00(-1.49%) |
Mar 16, 2023 | 0.0066 | 0.0069 | 0.0066 | 0.0067 | 14,057,614 | +0.00(+3.08%) |
Mar 15, 2023 | 0.0066 | 0.0068 | 0.0065 | 0.0065 | 11,330,947 | -0.00(-2.99%) |
Mar 14, 2023 | 0.0069 | 0.0069 | 0.0065 | 0.0067 | 13,530,155 | -0.00(-1.47%) |
Mar 13, 2023 | 0.0072 | 0.0073 | 0.0065 | 0.0068 | 52,475,380 | -0.00(-4.23%) |
Mar 10, 2023 | 0.0076 | 0.0076 | 0.0068 | 0.0071 | 31,985,232 | -0.00(-1.39%) |
Mar 09, 2023 | 0.0071 | 0.0073 | 0.0070 | 0.0072 | 11,560,757 | +0.00(+0.00%) |
Mar 08, 2023 | 0.0072 | 0.0081 | 0.0068 | 0.0072 | 20,344,880 | +0.00(+1.41%) |
Mar 07, 2023 | 0.0073 | 0.0075 | 0.0070 | 0.0071 | 17,341,940 | -0.00(-2.74%) |
Mar 06, 2023 | 0.0078 | 0.0082 | 0.0072 | 0.0073 | 19,458,228 | -0.00(-6.41%) |
Mar 03, 2023 | 0.0074 | 0.0082 | 0.0072 | 0.0078 | 19,718,208 | +0.00(+4.00%) |
Mar 02, 2023 | 0.0073 | 0.0075 | 0.0070 | 0.0075 | 12,365,488 | +0.00(+2.74%) |