Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3790 | 0.3900 | 0.3610 | 0.3660 | 602,896 | -0.02(-6.15%) |
May 30, 2023 | 0.4000 | 0.4000 | 0.3615 | 0.3900 | 1,284,237 | -0.01(-1.37%) |
May 26, 2023 | 0.4246 | 0.4300 | 0.3910 | 0.3954 | 901,502 | -0.01(-3.56%) |
May 25, 2023 | 0.4500 | 0.4499 | 0.4100 | 0.4100 | 1,447,246 | -0.03(-5.88%) |
May 24, 2023 | 0.4278 | 0.4600 | 0.4250 | 0.4356 | 1,248,010 | +0.01(+1.30%) |
May 23, 2023 | 0.4590 | 0.4699 | 0.4217 | 0.4300 | 2,475,967 | -0.05(-10.04%) |
May 22, 2023 | 0.4780 | 0.5150 | 0.4250 | 0.4780 | 12,438,349 | +0.06(+13.22%) |
May 19, 2023 | 0.4400 | 0.4444 | 0.3851 | 0.4222 | 3,932,558 | +0.05(+14.23%) |
May 18, 2023 | 0.3795 | 0.3960 | 0.3679 | 0.3696 | 476,595 | -0.01(-1.44%) |
May 17, 2023 | 0.3800 | 0.4059 | 0.3743 | 0.3750 | 739,616 | -0.01(-1.65%) |
May 16, 2023 | 0.4567 | 0.4600 | 0.3700 | 0.3813 | 1,311,627 | -0.05(-11.80%) |
May 15, 2023 | 0.4557 | 0.4589 | 0.4300 | 0.4323 | 1,234,177 | -0.03(-6.00%) |
May 12, 2023 | 0.4926 | 0.5060 | 0.4300 | 0.4599 | 2,097,205 | -0.04(-7.22%) |
May 11, 2023 | 0.5100 | 0.5319 | 0.4800 | 0.4957 | 1,046,545 | -0.01(-2.80%) |
May 10, 2023 | 0.5696 | 0.5800 | 0.4655 | 0.5100 | 3,079,356 | -0.07(-12.07%) |
May 09, 2023 | 0.6100 | 0.6100 | 0.5525 | 0.5800 | 1,028,925 | -0.02(-3.33%) |
May 08, 2023 | 0.5800 | 0.6310 | 0.5603 | 0.6000 | 2,975,448 | +0.04(+6.84%) |
May 05, 2023 | 0.5800 | 0.5900 | 0.5250 | 0.5616 | 2,210,837 | -0.01(-1.44%) |
May 04, 2023 | 0.5500 | 0.5700 | 0.5190 | 0.5698 | 4,291,805 | +0.04(+7.53%) |
May 03, 2023 | 0.4800 | 0.5800 | 0.4550 | 0.5299 | 3,310,464 | +0.03(+5.98%) |
May 02, 2023 | 0.5250 | 0.5996 | 0.4615 | 0.5000 | 4,632,225 | -0.03(-4.76%) |
May 01, 2023 | 0.4900 | 0.5500 | 0.4800 | 0.5250 | 5,954,790 | +0.06(+13.02%) |
Apr 28, 2023 | 0.4500 | 0.4893 | 0.4400 | 0.4645 | 3,157,095 | -0.04(-7.51%) |
Apr 27, 2023 | 0.4600 | 0.5273 | 0.4255 | 0.5022 | 3,831,173 | +0.00(+0.84%) |
Apr 26, 2023 | 0.5142 | 0.5500 | 0.4700 | 0.4980 | 13,598,932 | -1.11(-69.07%) |
Apr 25, 2023 | 1.690 | 2.050 | 1.501 | 1.610 | 464,953 | -0.10(-5.85%) |
Apr 24, 2023 | 2.170 | 2.590 | 1.670 | 1.710 | 4,857,656 | +0.04(+2.40%) |
Apr 21, 2023 | 1.770 | 1.770 | 1.620 | 1.670 | 25,276 | -0.08(-4.57%) |
Apr 20, 2023 | 1.730 | 1.750 | 1.680 | 1.750 | 14,278 | +0.02(+1.16%) |
Apr 19, 2023 | 1.780 | 1.810 | 1.710 | 1.730 | 16,369 | -0.02(-1.14%) |
Apr 18, 2023 | 1.800 | 1.800 | 1.727 | 1.750 | 12,864 | +0.00(+0.00%) |
Apr 17, 2023 | 1.790 | 1.910 | 1.730 | 1.750 | 36,468 | -0.04(-2.23%) |
Apr 14, 2023 | 1.800 | 1.860 | 1.730 | 1.790 | 21,421 | +0.02(+1.13%) |
Apr 13, 2023 | 1.680 | 1.800 | 1.670 | 1.770 | 14,063 | +0.07(+4.12%) |
Apr 12, 2023 | 1.810 | 1.810 | 1.700 | 1.700 | 25,550 | +0.01(+0.59%) |
Apr 11, 2023 | 1.660 | 1.750 | 1.660 | 1.690 | 22,355 | -0.09(-5.06%) |
Apr 10, 2023 | 1.781 | 1.880 | 1.730 | 1.780 | 41,587 | +0.05(+2.89%) |
Apr 06, 2023 | 1.750 | 1.810 | 1.720 | 1.730 | 21,402 | -0.03(-1.70%) |
Apr 05, 2023 | 1.810 | 1.880 | 1.750 | 1.760 | 38,010 | -0.09(-4.86%) |
Apr 04, 2023 | 1.960 | 1.988 | 1.800 | 1.850 | 19,816 | -0.06(-3.14%) |
Apr 03, 2023 | 1.910 | 1.960 | 1.750 | 1.910 | 31,354 | -0.02(-1.04%) |
Mar 31, 2023 | 2.090 | 2.090 | 1.900 | 1.930 | 24,800 | -0.07(-3.50%) |
Mar 30, 2023 | 2.140 | 2.140 | 1.940 | 2.000 | 32,785 | +0.02(+1.01%) |
Mar 29, 2023 | 2.010 | 2.010 | 1.910 | 1.980 | 34,685 | -0.03(-1.49%) |
Mar 28, 2023 | 2.180 | 2.270 | 1.960 | 2.010 | 69,994 | -0.16(-7.37%) |
Mar 27, 2023 | 2.180 | 2.360 | 2.070 | 2.170 | 229,904 | -0.01(-0.46%) |
Mar 24, 2023 | 1.860 | 2.180 | 1.770 | 2.180 | 677,483 | +0.30(+15.96%) |
Mar 23, 2023 | 1.970 | 2.770 | 1.790 | 1.880 | 9,762,526 | +0.25(+15.34%) |
Mar 22, 2023 | 1.620 | 1.680 | 1.620 | 1.630 | 5,634 | +0.00(+0.00%) |
Mar 21, 2023 | 1.630 | 1.822 | 1.575 | 1.630 | 41,068 | +0.02(+1.24%) |
Mar 20, 2023 | 1.720 | 1.810 | 1.610 | 1.610 | 19,641 | -0.15(-8.52%) |
Mar 17, 2023 | 2.080 | 2.080 | 1.760 | 1.760 | 45,799 | -0.24(-12.00%) |
Mar 16, 2023 | 2.000 | 2.030 | 2.000 | 2.000 | 19,215 | -0.05(-2.44%) |
Mar 15, 2023 | 2.010 | 2.085 | 1.965 | 2.050 | 8,760 | -0.04(-1.91%) |
Mar 14, 2023 | 2.130 | 2.130 | 1.940 | 2.090 | 12,434 | +0.13(+6.63%) |
Mar 13, 2023 | 2.130 | 2.130 | 1.960 | 1.960 | 39,483 | -0.14(-6.67%) |
Mar 10, 2023 | 2.060 | 2.140 | 2.050 | 2.100 | 15,246 | -0.03(-1.41%) |
Mar 09, 2023 | 2.160 | 2.250 | 2.070 | 2.130 | 16,980 | -0.10(-4.48%) |
Mar 08, 2023 | 2.210 | 2.255 | 2.150 | 2.230 | 23,277 | -0.03(-1.33%) |
Mar 07, 2023 | 2.170 | 2.349 | 2.110 | 2.260 | 74,290 | +0.09(+4.27%) |
Mar 06, 2023 | 2.090 | 2.180 | 2.090 | 2.167 | 12,974 | +0.09(+4.20%) |
Mar 03, 2023 | 2.150 | 2.200 | 2.000 | 2.080 | 37,460 | -0.10(-4.59%) |
Mar 02, 2023 | 2.140 | 2.200 | 2.140 | 2.180 | 10,529 | +0.04(+1.87%) |