Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3605 | 0.4400 | 0.3500 | 0.3626 | 10,912,922 | +0.04(+13.31%) |
May 30, 2023 | 0.3300 | 0.3297 | 0.3100 | 0.3200 | 265,351 | -0.01(-1.54%) |
May 26, 2023 | 0.3250 | 0.3298 | 0.3102 | 0.3250 | 254,972 | +0.01(+1.72%) |
May 25, 2023 | 0.3350 | 0.3350 | 0.3044 | 0.3195 | 322,810 | -0.02(-4.63%) |
May 24, 2023 | 0.3400 | 0.3448 | 0.3135 | 0.3350 | 440,523 | +0.00(+1.09%) |
May 23, 2023 | 0.3490 | 0.3490 | 0.3200 | 0.3314 | 648,057 | +0.00(+1.16%) |
May 22, 2023 | 0.3099 | 0.3500 | 0.3099 | 0.3276 | 1,084,544 | +0.02(+5.71%) |
May 19, 2023 | 0.3070 | 0.3195 | 0.3005 | 0.3099 | 406,347 | +0.01(+2.28%) |
May 18, 2023 | 0.2940 | 0.3070 | 0.2901 | 0.3030 | 390,502 | +0.01(+4.12%) |
May 17, 2023 | 0.2900 | 0.2997 | 0.2821 | 0.2910 | 506,007 | +0.00(+1.39%) |
May 16, 2023 | 0.3350 | 0.3397 | 0.2831 | 0.2870 | 1,894,010 | -0.05(-13.55%) |
May 15, 2023 | 0.3481 | 0.3507 | 0.3250 | 0.3320 | 663,411 | -0.03(-7.78%) |
May 12, 2023 | 0.3600 | 0.3699 | 0.3500 | 0.3600 | 378,658 | -0.01(-2.70%) |
May 11, 2023 | 0.3800 | 0.3798 | 0.3500 | 0.3700 | 713,436 | -0.01(-2.58%) |
May 10, 2023 | 0.3300 | 0.3800 | 0.3231 | 0.3798 | 2,168,514 | +0.05(+16.65%) |
May 09, 2023 | 0.3201 | 0.3270 | 0.3120 | 0.3256 | 227,546 | +0.00(+0.49%) |
May 08, 2023 | 0.3200 | 0.3300 | 0.3103 | 0.3240 | 494,746 | -0.00(-0.31%) |
May 05, 2023 | 0.3165 | 0.3279 | 0.3020 | 0.3250 | 838,507 | +0.01(+2.69%) |
May 04, 2023 | 0.3010 | 0.3194 | 0.3010 | 0.3165 | 332,065 | +0.01(+2.10%) |
May 03, 2023 | 0.3026 | 0.3200 | 0.3000 | 0.3100 | 543,530 | +0.00(+0.65%) |
May 02, 2023 | 0.3250 | 0.3250 | 0.3031 | 0.3080 | 382,477 | -0.01(-3.75%) |
May 01, 2023 | 0.3300 | 0.3298 | 0.3060 | 0.3200 | 458,301 | -0.00(-0.93%) |
Apr 28, 2023 | 0.3093 | 0.3397 | 0.3053 | 0.3230 | 579,466 | +0.01(+3.86%) |
Apr 27, 2023 | 0.3171 | 0.3288 | 0.3011 | 0.3110 | 603,821 | -0.02(-4.60%) |
Apr 26, 2023 | 0.3240 | 0.3328 | 0.3037 | 0.3260 | 696,212 | -0.01(-2.40%) |
Apr 25, 2023 | 0.3580 | 0.3600 | 0.3160 | 0.3340 | 640,363 | -0.00(-1.18%) |
Apr 24, 2023 | 0.3500 | 0.3520 | 0.3200 | 0.3380 | 716,391 | -0.02(-6.11%) |
Apr 21, 2023 | 0.3462 | 0.3600 | 0.3422 | 0.3600 | 454,067 | +0.00(+0.67%) |
Apr 20, 2023 | 0.3507 | 0.3699 | 0.3400 | 0.3576 | 513,861 | -0.00(-0.11%) |
Apr 19, 2023 | 0.3800 | 0.3780 | 0.3501 | 0.3580 | 572,353 | -0.01(-3.79%) |
Apr 18, 2023 | 0.3707 | 0.3800 | 0.3625 | 0.3721 | 505,207 | +0.00(+0.57%) |
Apr 17, 2023 | 0.3600 | 0.3772 | 0.3451 | 0.3700 | 807,042 | +0.00(+0.82%) |
Apr 14, 2023 | 0.3900 | 0.3900 | 0.3400 | 0.3670 | 1,375,411 | -0.02(-5.90%) |
Apr 13, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 541,894 | +0.00(+0.00%) |
Apr 12, 2023 | 0.3900 | 0.3924 | 0.3700 | 0.3900 | 415,453 | +0.01(+1.56%) |
Apr 11, 2023 | 0.3560 | 0.3849 | 0.3560 | 0.3840 | 554,576 | +0.01(+2.70%) |
Apr 10, 2023 | 0.3997 | 0.3997 | 0.3611 | 0.3739 | 721,460 | +0.02(+5.03%) |
Apr 06, 2023 | 0.3448 | 0.3600 | 0.3371 | 0.3560 | 658,087 | +0.01(+1.71%) |
Apr 05, 2023 | 0.3700 | 0.3700 | 0.3360 | 0.3500 | 1,305,848 | -0.03(-7.89%) |
Apr 04, 2023 | 0.4100 | 0.4120 | 0.3700 | 0.3800 | 1,669,316 | -0.03(-7.11%) |
Apr 03, 2023 | 0.4398 | 0.4500 | 0.4011 | 0.4091 | 2,263,410 | -0.06(-12.02%) |
Mar 31, 2023 | 0.4780 | 0.4854 | 0.4601 | 0.4650 | 1,758,373 | -0.03(-5.22%) |
Mar 30, 2023 | 0.4800 | 0.5030 | 0.4713 | 0.4906 | 1,313,899 | +0.01(+1.57%) |
Mar 29, 2023 | 0.4917 | 0.4997 | 0.4700 | 0.4830 | 1,269,717 | -0.02(-3.32%) |
Mar 28, 2023 | 0.5088 | 0.5200 | 0.4904 | 0.4996 | 982,983 | -0.01(-1.03%) |
Mar 27, 2023 | 0.5200 | 0.5440 | 0.4875 | 0.5048 | 1,401,890 | -0.02(-2.92%) |
Mar 24, 2023 | 0.4900 | 0.5450 | 0.4800 | 0.5200 | 1,571,616 | -0.01(-1.14%) |
Mar 23, 2023 | 0.5810 | 0.5948 | 0.5209 | 0.5260 | 2,619,003 | -0.07(-12.33%) |
Mar 22, 2023 | 0.7000 | 0.7078 | 0.5500 | 0.6000 | 5,936,909 | -0.03(-5.36%) |
Mar 21, 2023 | 0.5600 | 0.6600 | 0.5551 | 0.6340 | 5,690,809 | +0.07(+13.21%) |
Mar 20, 2023 | 0.4800 | 0.5999 | 0.4650 | 0.5600 | 6,499,028 | +0.05(+8.74%) |
Mar 17, 2023 | 0.5230 | 0.5348 | 0.4720 | 0.5150 | 3,226,688 | -0.02(-3.74%) |
Mar 16, 2023 | 0.5299 | 0.5659 | 0.5110 | 0.5350 | 4,287,684 | -0.03(-5.98%) |
Mar 15, 2023 | 0.4996 | 0.5780 | 0.4734 | 0.5690 | 6,256,395 | +0.02(+4.40%) |
Mar 14, 2023 | 0.6500 | 0.6625 | 0.5312 | 0.5450 | 12,246,315 | -0.11(-16.69%) |
Mar 13, 2023 | 0.7099 | 0.7880 | 0.5811 | 0.6542 | 54,267,704 | +0.08(+14.81%) |
Mar 10, 2023 | 0.4900 | 0.6500 | 0.4725 | 0.5698 | 31,610,854 | +0.11(+22.96%) |
Mar 09, 2023 | 0.5520 | 0.5534 | 0.4520 | 0.4634 | 9,766,732 | -0.10(-18.00%) |
Mar 08, 2023 | 0.6200 | 0.6350 | 0.5649 | 0.5651 | 9,789,157 | -0.07(-10.33%) |
Mar 07, 2023 | 0.7900 | 0.8050 | 0.5800 | 0.6302 | 29,810,088 | -0.02(-3.77%) |
Mar 06, 2023 | 0.6770 | 0.6845 | 0.6500 | 0.6549 | 316,906 | -0.02(-3.39%) |
Mar 03, 2023 | 0.6855 | 0.6900 | 0.6401 | 0.6779 | 511,656 | -0.01(-1.11%) |
Mar 02, 2023 | 0.6395 | 0.6855 | 0.6300 | 0.6855 | 550,042 | +0.04(+5.85%) |