Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.2570 | 0.2903 | 0.2540 | 0.2836 | 17,059 | -0.01(-1.77%) |
May 30, 2023 | 0.2950 | 0.2950 | 0.2887 | 0.2887 | 235,482 | +0.01(+3.11%) |
May 26, 2023 | 0.2815 | 0.2838 | 0.2800 | 0.2800 | 175,636 | -0.00(-1.41%) |
May 25, 2023 | 0.2762 | 0.2842 | 0.2699 | 0.2840 | 3,544 | -0.01(-2.20%) |
May 24, 2023 | 0.2758 | 0.3003 | 0.2758 | 0.2904 | 23,073 | -0.00(-0.51%) |
May 23, 2023 | 0.2805 | 0.2950 | 0.2800 | 0.2919 | 252,955 | +0.01(+3.51%) |
May 22, 2023 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 5,106 | -0.00(-1.54%) |
May 19, 2023 | 0.2805 | 0.2864 | 0.2805 | 0.2864 | 64,678 | -0.00(-0.93%) |
May 18, 2023 | 0.2727 | 0.2950 | 0.2727 | 0.2891 | 16,380 | -0.00(-1.36%) |
May 17, 2023 | 0.2808 | 0.2950 | 0.2808 | 0.2931 | 101,792 | +0.00(+1.24%) |
May 16, 2023 | 0.2842 | 0.2895 | 0.2842 | 0.2895 | 11,423 | +0.01(+2.62%) |
May 15, 2023 | 0.2691 | 0.2950 | 0.2690 | 0.2821 | 17,196 | +0.01(+3.90%) |
May 12, 2023 | 0.2691 | 0.2800 | 0.2691 | 0.2715 | 67,308 | +0.00(+0.56%) |
May 11, 2023 | 0.2800 | 0.2950 | 0.2700 | 0.2700 | 134,674 | -0.02(-5.76%) |
May 10, 2023 | 0.2547 | 0.2905 | 0.2547 | 0.2865 | 7,711 | -0.01(-2.88%) |
May 09, 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 22,112 | +0.01(+1.72%) |
May 08, 2023 | 0.2950 | 0.2950 | 0.2895 | 0.2900 | 31,968 | -0.01(-1.69%) |
May 05, 2023 | 0.2783 | 0.2950 | 0.2700 | 0.2950 | 71,751 | +0.02(+8.46%) |
May 04, 2023 | 0.2850 | 0.2850 | 0.2712 | 0.2720 | 6,592 | -0.00(-1.45%) |
May 03, 2023 | 0.2791 | 0.2900 | 0.2640 | 0.2760 | 15,430 | +0.00(+0.36%) |
May 02, 2023 | 0.2855 | 0.2859 | 0.2750 | 0.2750 | 75,426 | -0.01(-3.81%) |
May 01, 2023 | 0.2875 | 0.2949 | 0.2790 | 0.2859 | 265,609 | +0.01(+2.69%) |
Apr 28, 2023 | 0.2875 | 0.2875 | 0.2784 | 0.2784 | 126,284 | -0.00(-1.66%) |
Apr 27, 2023 | 0.2800 | 0.2913 | 0.2783 | 0.2831 | 25,625 | +0.00(+1.11%) |
Apr 26, 2023 | 0.2862 | 0.2920 | 0.2783 | 0.2800 | 32,884 | -0.01(-3.98%) |
Apr 25, 2023 | 0.2849 | 0.2916 | 0.2849 | 0.2916 | 74,419 | +0.00(+0.55%) |
Apr 24, 2023 | 0.2902 | 0.2902 | 0.2882 | 0.2900 | 33,662 | +0.00(+0.90%) |
Apr 21, 2023 | 0.2866 | 0.2874 | 0.2754 | 0.2874 | 184,940 | -0.00(-0.21%) |
Apr 20, 2023 | 0.2770 | 0.2880 | 0.2770 | 0.2880 | 4,920 | +0.01(+2.64%) |
Apr 19, 2023 | 0.2830 | 0.2830 | 0.2783 | 0.2806 | 2,553 | +0.00(+0.21%) |
Apr 18, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 44,361 | -0.02(-6.67%) |
Apr 17, 2023 | 0.2977 | 0.3000 | 0.2908 | 0.3000 | 23,888 | -0.01(-1.64%) |
Apr 14, 2023 | 0.3099 | 0.3099 | 0.3012 | 0.3050 | 126,351 | +0.01(+2.21%) |
Apr 13, 2023 | 0.3017 | 0.3042 | 0.2984 | 0.2984 | 143,540 | +0.00(+0.51%) |
Apr 12, 2023 | 0.2900 | 0.2998 | 0.2864 | 0.2969 | 40,140 | +0.01(+2.63%) |
Apr 11, 2023 | 0.2800 | 0.3050 | 0.2800 | 0.2893 | 117,163 | +0.00(+0.63%) |
Apr 10, 2023 | 0.2990 | 0.3086 | 0.2835 | 0.2875 | 126,115 | -0.01(-3.88%) |
Apr 06, 2023 | 0.3000 | 0.3033 | 0.2880 | 0.2991 | 44,493 | +0.01(+2.26%) |
Apr 05, 2023 | 0.2940 | 0.2984 | 0.2924 | 0.2925 | 170,536 | +0.00(+0.83%) |
Apr 04, 2023 | 0.3177 | 0.3192 | 0.2901 | 0.2901 | 224,802 | -0.01(-2.65%) |
Apr 03, 2023 | 0.3049 | 0.3049 | 0.2855 | 0.2980 | 466,596 | +0.00(+1.36%) |
Mar 31, 2023 | 0.3000 | 0.3091 | 0.2940 | 0.2940 | 166,805 | +0.01(+3.52%) |
Mar 30, 2023 | 0.2958 | 0.3000 | 0.2840 | 0.2840 | 350,420 | +0.01(+3.27%) |
Mar 29, 2023 | 0.2676 | 0.2750 | 0.2676 | 0.2750 | 4,941 | +0.01(+2.77%) |
Mar 28, 2023 | 0.2590 | 0.2954 | 0.2590 | 0.2676 | 22,091 | -0.01(-1.87%) |
Mar 27, 2023 | 0.3100 | 0.3100 | 0.2727 | 0.2727 | 24,276 | -0.03(-8.70%) |
Mar 24, 2023 | 0.2680 | 0.2987 | 0.2680 | 0.2987 | 3,049 | +0.02(+5.85%) |
Mar 23, 2023 | 0.2822 | 0.2822 | 0.2570 | 0.2822 | 358 | +0.01(+3.07%) |
Mar 22, 2023 | 0.2732 | 0.2895 | 0.2732 | 0.2738 | 2,702 | -0.01(-4.96%) |
Mar 21, 2023 | 0.2760 | 0.2915 | 0.2760 | 0.2881 | 11,701 | -0.02(-5.48%) |
Mar 20, 2023 | 0.2790 | 0.3048 | 0.2790 | 0.3048 | 24,216 | +0.02(+8.86%) |
Mar 17, 2023 | 0.2754 | 0.3101 | 0.2754 | 0.2800 | 835,707 | -0.03(-11.05%) |
Mar 16, 2023 | 0.2640 | 0.3148 | 0.2640 | 0.3148 | 24,103 | +0.03(+8.97%) |
Mar 15, 2023 | 0.3207 | 0.3207 | 0.2835 | 0.2889 | 22,770 | -0.01(-2.89%) |
Mar 14, 2023 | 0.3430 | 0.3777 | 0.2975 | 0.2975 | 360,128 | -0.05(-15.00%) |
Mar 13, 2023 | 0.3500 | 0.3710 | 0.3339 | 0.3500 | 27,699 | -0.03(-7.68%) |
Mar 10, 2023 | 0.3913 | 0.3955 | 0.3791 | 0.3791 | 1,752 | +0.00(+0.26%) |
Mar 09, 2023 | 0.4000 | 0.4000 | 0.3710 | 0.3781 | 6,223 | -0.01(-2.27%) |
Mar 08, 2023 | 0.3656 | 0.3869 | 0.3656 | 0.3869 | 1,925 | +0.01(+1.82%) |
Mar 07, 2023 | 0.3621 | 0.3800 | 0.3611 | 0.3800 | 53,478 | +0.02(+5.26%) |
Mar 06, 2023 | 0.3451 | 0.3760 | 0.3451 | 0.3610 | 23,000 | +0.01(+2.32%) |
Mar 03, 2023 | 0.3351 | 0.3641 | 0.3311 | 0.3528 | 32,668 | +0.01(+2.35%) |
Mar 02, 2023 | 0.3510 | 0.3510 | 0.3412 | 0.3447 | 4,018 | -0.01(-1.99%) |