Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.2444 | 0.2500 | 0.1797 | 0.2252 | 1,402,474 | -0.03(-10.63%) |
May 30, 2023 | 0.3000 | 0.3000 | 0.2488 | 0.2520 | 215,668 | -0.04(-12.35%) |
May 26, 2023 | 0.2847 | 0.2949 | 0.2701 | 0.2875 | 55,117 | +0.01(+2.68%) |
May 25, 2023 | 0.2990 | 0.3035 | 0.2800 | 0.2800 | 92,864 | -0.02(-6.35%) |
May 24, 2023 | 0.3150 | 0.3200 | 0.2801 | 0.2990 | 173,086 | -0.02(-5.20%) |
May 23, 2023 | 0.3200 | 0.3200 | 0.2934 | 0.3154 | 92,337 | +0.01(+1.84%) |
May 22, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3097 | 149,372 | +0.04(+14.15%) |
May 19, 2023 | 0.2800 | 0.2990 | 0.2713 | 0.2713 | 146,243 | -0.02(-6.45%) |
May 18, 2023 | 0.2841 | 0.3000 | 0.2708 | 0.2900 | 119,551 | +0.01(+2.55%) |
May 17, 2023 | 0.2943 | 0.2943 | 0.2624 | 0.2828 | 143,783 | -0.00(-0.77%) |
May 16, 2023 | 0.2865 | 0.3000 | 0.2629 | 0.2850 | 199,107 | -0.01(-4.94%) |
May 15, 2023 | 0.3000 | 0.3000 | 0.2750 | 0.2998 | 102,525 | +0.01(+5.19%) |
May 12, 2023 | 0.3141 | 0.3141 | 0.2780 | 0.2850 | 156,565 | -0.02(-6.34%) |
May 11, 2023 | 0.2900 | 0.3249 | 0.2800 | 0.3043 | 84,480 | +0.01(+4.21%) |
May 10, 2023 | 0.2980 | 0.3100 | 0.2860 | 0.2920 | 142,398 | -0.01(-2.01%) |
May 09, 2023 | 0.3100 | 0.3100 | 0.2780 | 0.2980 | 91,088 | -0.00(-0.67%) |
May 08, 2023 | 0.3150 | 0.3300 | 0.2837 | 0.3000 | 973,990 | +0.00(+0.03%) |
May 05, 2023 | 0.2976 | 0.3000 | 0.2875 | 0.2999 | 165,312 | +0.00(+1.15%) |
May 04, 2023 | 0.3140 | 0.3140 | 0.2601 | 0.2965 | 363,613 | -0.00(-0.50%) |
May 03, 2023 | 0.3600 | 0.3600 | 0.2851 | 0.2980 | 633,306 | -0.05(-13.62%) |
May 02, 2023 | 0.3900 | 0.3940 | 0.3450 | 0.3450 | 109,292 | -0.03(-6.76%) |
May 01, 2023 | 0.3992 | 0.4069 | 0.3700 | 0.3700 | 107,213 | -0.01(-2.68%) |
Apr 28, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3802 | 106,566 | +0.00(+0.05%) |
Apr 27, 2023 | 0.3900 | 0.3900 | 0.3450 | 0.3800 | 80,529 | +0.01(+2.70%) |
Apr 26, 2023 | 0.3500 | 0.3950 | 0.3500 | 0.3700 | 88,552 | +0.02(+5.71%) |
Apr 25, 2023 | 0.3800 | 0.4000 | 0.3401 | 0.3500 | 108,840 | -0.05(-12.46%) |
Apr 24, 2023 | 0.3916 | 0.4300 | 0.3516 | 0.3998 | 986,028 | -0.00(-0.05%) |
Apr 21, 2023 | 0.4685 | 0.4710 | 0.3800 | 0.4000 | 179,188 | -0.02(-4.76%) |
Apr 20, 2023 | 0.3831 | 0.4200 | 0.3800 | 0.4200 | 127,261 | +0.01(+2.44%) |
Apr 19, 2023 | 0.4100 | 0.4170 | 0.3750 | 0.4100 | 109,604 | -0.01(-1.80%) |
Apr 18, 2023 | 0.4500 | 0.5000 | 0.4102 | 0.4175 | 130,549 | -0.03(-7.22%) |
Apr 17, 2023 | 0.4500 | 0.4679 | 0.4000 | 0.4500 | 116,196 | -0.02(-4.26%) |
Apr 14, 2023 | 0.4652 | 0.4700 | 0.3901 | 0.4700 | 221,034 | +0.01(+2.84%) |
Apr 13, 2023 | 0.5000 | 0.5100 | 0.4400 | 0.4570 | 241,936 | -0.03(-6.73%) |
Apr 12, 2023 | 0.5200 | 0.5509 | 0.4700 | 0.4900 | 131,743 | -0.03(-5.79%) |
Apr 11, 2023 | 0.5100 | 0.6000 | 0.4801 | 0.5201 | 467,609 | +0.04(+9.45%) |
Apr 10, 2023 | 0.5300 | 0.5537 | 0.4700 | 0.4752 | 118,861 | +0.02(+3.30%) |
Apr 06, 2023 | 0.5145 | 0.5160 | 0.4500 | 0.4600 | 84,122 | -0.03(-6.12%) |
Apr 05, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 102,313 | +0.04(+9.16%) |
Apr 04, 2023 | 0.6000 | 0.6000 | 0.4489 | 0.4489 | 104,563 | -0.10(-17.98%) |
Apr 03, 2023 | 0.5775 | 0.5800 | 0.5150 | 0.5473 | 86,183 | -0.00(-0.49%) |
Mar 31, 2023 | 0.4998 | 0.5700 | 0.4901 | 0.5500 | 95,278 | +0.09(+18.33%) |
Mar 30, 2023 | 0.4700 | 0.5250 | 0.4400 | 0.4648 | 63,256 | -0.02(-3.17%) |
Mar 29, 2023 | 0.5200 | 0.5500 | 0.4800 | 0.4800 | 92,979 | -0.06(-10.71%) |
Mar 28, 2023 | 0.6000 | 0.6000 | 0.5200 | 0.5376 | 31,179 | -0.04(-7.33%) |
Mar 27, 2023 | 0.6200 | 0.6243 | 0.5700 | 0.5801 | 28,676 | -0.05(-7.23%) |
Mar 24, 2023 | 0.5800 | 0.6384 | 0.5800 | 0.6253 | 22,173 | +0.01(+0.85%) |
Mar 23, 2023 | 0.5600 | 0.6400 | 0.5602 | 0.6200 | 11,336 | +0.09(+16.91%) |
Mar 22, 2023 | 0.5444 | 0.6499 | 0.5301 | 0.5303 | 14,463 | -0.03(-5.99%) |
Mar 21, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5641 | 31,517 | +0.02(+3.07%) |
Mar 20, 2023 | 0.5000 | 0.6100 | 0.4950 | 0.5473 | 71,047 | +0.02(+3.24%) |
Mar 17, 2023 | 0.5400 | 0.6000 | 0.5001 | 0.5301 | 38,451 | -0.03(-5.37%) |
Mar 16, 2023 | 0.5650 | 0.6101 | 0.5529 | 0.5602 | 55,198 | -0.00(-0.81%) |
Mar 15, 2023 | 0.5300 | 0.6805 | 0.5300 | 0.5648 | 97,891 | -0.03(-4.37%) |
Mar 14, 2023 | 0.5600 | 0.6900 | 0.5600 | 0.5906 | 69,625 | -0.00(-0.40%) |
Mar 13, 2023 | 0.5200 | 0.7000 | 0.4692 | 0.5930 | 394,040 | +0.03(+5.89%) |
Mar 10, 2023 | 0.6000 | 0.6800 | 0.5289 | 0.5600 | 167,544 | -0.05(-8.65%) |
Mar 09, 2023 | 0.6622 | 0.6622 | 0.6000 | 0.6130 | 40,714 | -0.04(-5.69%) |
Mar 08, 2023 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 21,816 | +0.00(+0.00%) |
Mar 07, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6500 | 32,338 | -0.01(-1.52%) |
Mar 06, 2023 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 15,261 | -0.06(-8.33%) |
Mar 03, 2023 | 0.6940 | 0.7289 | 0.6410 | 0.7200 | 63,480 | +0.00(+0.00%) |
Mar 02, 2023 | 0.6900 | 0.7200 | 0.6636 | 0.7200 | 11,522 | +0.08(+13.03%) |