Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.1780 | 0.1784 | 0.1650 | 0.1701 | 236,324 | -0.01(-3.74%) |
May 30, 2023 | 0.1751 | 0.1784 | 0.1650 | 0.1767 | 120,820 | +0.01(+4.00%) |
May 26, 2023 | 0.1670 | 0.1786 | 0.1655 | 0.1699 | 111,969 | -0.00(-0.47%) |
May 25, 2023 | 0.1712 | 0.1808 | 0.1666 | 0.1707 | 261,591 | -0.01(-5.64%) |
May 24, 2023 | 0.1814 | 0.1865 | 0.1750 | 0.1809 | 133,527 | -0.00(-0.93%) |
May 23, 2023 | 0.1785 | 0.1844 | 0.1783 | 0.1826 | 63,566 | +0.00(+1.44%) |
May 22, 2023 | 0.1900 | 0.1915 | 0.1710 | 0.1800 | 382,346 | -0.01(-5.26%) |
May 19, 2023 | 0.1847 | 0.1920 | 0.1800 | 0.1900 | 332,785 | +0.01(+2.87%) |
May 18, 2023 | 0.1820 | 0.1848 | 0.1756 | 0.1847 | 387,729 | +0.00(+2.67%) |
May 17, 2023 | 0.1730 | 0.1837 | 0.1730 | 0.1799 | 299,600 | +0.00(+1.12%) |
May 16, 2023 | 0.1750 | 0.1824 | 0.1750 | 0.1779 | 157,509 | -0.00(-0.50%) |
May 15, 2023 | 0.1909 | 0.1909 | 0.1731 | 0.1788 | 147,847 | -0.00(-1.76%) |
May 12, 2023 | 0.1920 | 0.1920 | 0.1820 | 0.1820 | 258,496 | -0.01(-2.88%) |
May 11, 2023 | 0.1897 | 0.1963 | 0.1764 | 0.1874 | 394,988 | +0.00(+0.05%) |
May 10, 2023 | 0.1751 | 0.1934 | 0.1751 | 0.1873 | 300,504 | +0.01(+5.34%) |
May 09, 2023 | 0.1843 | 0.1847 | 0.1700 | 0.1778 | 384,883 | -0.01(-3.84%) |
May 08, 2023 | 0.1890 | 0.1890 | 0.1832 | 0.1849 | 572,659 | +0.00(+0.43%) |
May 05, 2023 | 0.1850 | 0.2010 | 0.1840 | 0.1841 | 338,180 | -0.01(-4.11%) |
May 04, 2023 | 0.1924 | 0.2080 | 0.1799 | 0.1920 | 446,087 | -0.01(-3.23%) |
May 03, 2023 | 0.1980 | 0.2099 | 0.1850 | 0.1984 | 942,313 | -0.01(-2.94%) |
May 02, 2023 | 0.2300 | 0.2499 | 0.1970 | 0.2044 | 2,738,685 | -0.02(-8.79%) |
May 01, 2023 | 0.1985 | 0.2367 | 0.1930 | 0.2241 | 2,906,763 | +0.03(+13.76%) |
Apr 28, 2023 | 0.1821 | 0.2199 | 0.1800 | 0.1970 | 4,765,727 | +0.02(+8.24%) |
Apr 27, 2023 | 0.1900 | 0.1948 | 0.1800 | 0.1820 | 165,309 | -0.01(-2.88%) |
Apr 26, 2023 | 0.1880 | 0.2000 | 0.1748 | 0.1874 | 222,346 | -0.00(-0.32%) |
Apr 25, 2023 | 0.2100 | 0.2149 | 0.1825 | 0.1880 | 213,951 | -0.02(-8.16%) |
Apr 24, 2023 | 0.1952 | 0.2100 | 0.1952 | 0.2047 | 89,267 | +0.00(+1.94%) |
Apr 21, 2023 | 0.1950 | 0.2095 | 0.1950 | 0.2008 | 105,479 | -0.00(-0.84%) |
Apr 20, 2023 | 0.2000 | 0.2140 | 0.1950 | 0.2025 | 189,438 | -0.00(-1.32%) |
Apr 19, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2052 | 62,171 | -0.00(-2.24%) |
Apr 18, 2023 | 0.2005 | 0.2155 | 0.2000 | 0.2099 | 163,999 | +0.00(+2.14%) |
Apr 17, 2023 | 0.2108 | 0.2179 | 0.2050 | 0.2055 | 90,587 | -0.00(-1.67%) |
Apr 14, 2023 | 0.2177 | 0.2177 | 0.2002 | 0.2090 | 273,048 | +0.00(+2.05%) |
Apr 13, 2023 | 0.2000 | 0.2060 | 0.1974 | 0.2048 | 191,237 | +0.00(+1.29%) |
Apr 12, 2023 | 0.1959 | 0.2070 | 0.1903 | 0.2022 | 182,178 | +0.00(+1.10%) |
Apr 11, 2023 | 0.2040 | 0.2045 | 0.1851 | 0.2000 | 250,652 | -0.00(-2.20%) |
Apr 10, 2023 | 0.1850 | 0.2045 | 0.1850 | 0.2045 | 436,817 | +0.01(+7.63%) |
Apr 06, 2023 | 0.2000 | 0.2020 | 0.1869 | 0.1900 | 290,558 | -0.00(-1.50%) |
Apr 05, 2023 | 0.1725 | 0.2081 | 0.1725 | 0.1929 | 1,812,949 | +0.01(+7.83%) |
Apr 04, 2023 | 0.1894 | 0.1894 | 0.1730 | 0.1789 | 137,826 | -0.01(-2.82%) |
Apr 03, 2023 | 0.1800 | 0.1882 | 0.1751 | 0.1841 | 74,563 | +0.01(+4.37%) |
Mar 31, 2023 | 0.1878 | 0.1911 | 0.1760 | 0.1764 | 617,719 | -0.00(-2.00%) |
Mar 30, 2023 | 0.1810 | 0.1865 | 0.1730 | 0.1800 | 220,742 | +0.00(+0.67%) |
Mar 29, 2023 | 0.1878 | 0.1878 | 0.1730 | 0.1788 | 167,161 | -0.00(-0.06%) |
Mar 28, 2023 | 0.1885 | 0.1885 | 0.1750 | 0.1789 | 212,652 | -0.01(-5.34%) |
Mar 27, 2023 | 0.1750 | 0.1890 | 0.1701 | 0.1890 | 148,872 | +0.02(+9.25%) |
Mar 24, 2023 | 0.1704 | 0.1779 | 0.1680 | 0.1730 | 202,690 | -0.00(-2.48%) |
Mar 23, 2023 | 0.1679 | 0.1839 | 0.1679 | 0.1774 | 125,868 | -0.00(-0.22%) |
Mar 22, 2023 | 0.1821 | 0.1821 | 0.1751 | 0.1778 | 157,712 | -0.00(-2.58%) |
Mar 21, 2023 | 0.1720 | 0.1839 | 0.1720 | 0.1825 | 163,321 | +0.01(+2.82%) |
Mar 20, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1775 | 231,622 | +0.00(+2.60%) |
Mar 17, 2023 | 0.1900 | 0.1950 | 0.1651 | 0.1730 | 361,451 | -0.00(-0.86%) |
Mar 16, 2023 | 0.1770 | 0.1840 | 0.1701 | 0.1745 | 148,787 | -0.00(-1.19%) |
Mar 15, 2023 | 0.1745 | 0.1801 | 0.1700 | 0.1766 | 345,662 | -0.00(-1.67%) |
Mar 14, 2023 | 0.1689 | 0.1800 | 0.1689 | 0.1796 | 137,488 | +0.01(+3.22%) |
Mar 13, 2023 | 0.1750 | 0.1799 | 0.1600 | 0.1740 | 324,253 | -0.00(-2.25%) |
Mar 10, 2023 | 0.1900 | 0.1948 | 0.1705 | 0.1780 | 829,176 | -0.01(-5.12%) |
Mar 09, 2023 | 0.1978 | 0.1980 | 0.1853 | 0.1876 | 560,990 | -0.01(-6.15%) |
Mar 08, 2023 | 0.1978 | 0.2080 | 0.1978 | 0.1999 | 220,392 | +0.00(+0.91%) |
Mar 07, 2023 | 0.2100 | 0.2143 | 0.1849 | 0.1981 | 969,310 | -0.01(-3.55%) |
Mar 06, 2023 | 0.2250 | 0.2250 | 0.2050 | 0.2054 | 428,175 | -0.01(-4.55%) |
Mar 03, 2023 | 0.2100 | 0.2248 | 0.2060 | 0.2152 | 1,958,265 | +0.01(+4.67%) |
Mar 02, 2023 | 0.2100 | 0.2145 | 0.2041 | 0.2056 | 524,249 | +0.00(+0.73%) |