Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2023 | 0.0666 | 0 | -0.01(-16.02%) | |||
Jul 31, 2023 | 0.0797 | 0.0815 | 0.0733 | 0.0793 | 7,058,621 | +0.00(+1.67%) |
Jul 28, 2023 | 0.0789 | 0.0850 | 0.0671 | 0.0780 | 15,085,965 | +0.00(+0.13%) |
Jul 27, 2023 | 0.0810 | 0.0885 | 0.0757 | 0.0779 | 11,729,001 | -0.01(-12.37%) |
Jul 26, 2023 | 0.0907 | 0.0951 | 0.0754 | 0.0889 | 25,490,640 | -0.01(-6.22%) |
Jul 25, 2023 | 0.0980 | 0.1020 | 0.0900 | 0.0948 | 29,043,498 | +0.00(+5.33%) |
Jul 24, 2023 | 0.1538 | 0.1650 | 0.0880 | 0.0900 | 63,734,052 | -0.25(-73.13%) |
Jul 21, 2023 | 0.3560 | 0.3597 | 0.3350 | 0.3350 | 1,717,345 | -0.02(-4.83%) |
Jul 20, 2023 | 0.3610 | 0.3700 | 0.3480 | 0.3520 | 1,584,324 | -0.01(-2.49%) |
Jul 19, 2023 | 0.3500 | 0.3850 | 0.3530 | 0.3610 | 1,760,299 | +0.01(+2.27%) |
Jul 18, 2023 | 0.3625 | 0.3700 | 0.3520 | 0.3530 | 1,320,567 | -0.01(-2.16%) |
Jul 17, 2023 | 0.3600 | 0.3690 | 0.3500 | 0.3608 | 1,739,258 | +0.01(+3.14%) |
Jul 14, 2023 | 0.3740 | 0.3800 | 0.3490 | 0.3498 | 1,660,414 | -0.01(-3.13%) |
Jul 13, 2023 | 0.3739 | 0.3800 | 0.3574 | 0.3611 | 2,210,753 | +0.01(+1.86%) |
Jul 12, 2023 | 0.4000 | 0.4000 | 0.3485 | 0.3545 | 5,765,818 | -0.08(-18.51%) |
Jul 11, 2023 | 0.4400 | 0.4400 | 0.4201 | 0.4350 | 623,345 | -0.00(-0.78%) |
Jul 10, 2023 | 0.4300 | 0.4390 | 0.4200 | 0.4384 | 719,080 | +0.01(+3.15%) |
Jul 07, 2023 | 0.4011 | 0.4300 | 0.4011 | 0.4250 | 713,225 | +0.02(+6.25%) |
Jul 06, 2023 | 0.4253 | 0.4300 | 0.4000 | 0.4000 | 1,233,450 | -0.03(-7.83%) |
Jul 05, 2023 | 0.4398 | 0.4399 | 0.4180 | 0.4340 | 2,232,271 | +0.02(+4.58%) |
Jul 03, 2023 | 0.3875 | 0.4180 | 0.3843 | 0.4150 | 1,398,130 | +0.04(+12.16%) |
Jun 30, 2023 | 0.3915 | 0.3950 | 0.3600 | 0.3700 | 1,623,497 | -0.01(-2.63%) |
Jun 29, 2023 | 0.3572 | 0.3826 | 0.3527 | 0.3800 | 1,412,167 | +0.03(+8.57%) |
Jun 28, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 1,225,336 | -0.01(-2.78%) |
Jun 27, 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 1,103,205 | -0.01(-3.12%) |
Jun 26, 2023 | 0.3800 | 0.3970 | 0.3660 | 0.3716 | 1,092,372 | +0.01(+3.22%) |
Jun 23, 2023 | 0.3800 | 0.4050 | 0.3600 | 0.3600 | 11,042,924 | -0.03(-6.81%) |
Jun 22, 2023 | 0.3706 | 0.3987 | 0.3600 | 0.3863 | 1,795,673 | +0.03(+7.28%) |
Jun 21, 2023 | 0.3742 | 0.3860 | 0.3562 | 0.3601 | 2,186,529 | -0.00(-0.88%) |
Jun 20, 2023 | 0.4002 | 0.4070 | 0.3600 | 0.3633 | 2,378,164 | -0.05(-11.35%) |
Jun 16, 2023 | 0.4400 | 0.4750 | 0.4098 | 0.4098 | 5,953,632 | +0.01(+1.66%) |
Jun 15, 2023 | 0.3839 | 0.4148 | 0.3702 | 0.4031 | 1,576,752 | +0.03(+6.81%) |
Jun 14, 2023 | 0.3620 | 0.3820 | 0.3533 | 0.3774 | 2,243,583 | +0.02(+6.85%) |
Jun 13, 2023 | 0.3400 | 0.3839 | 0.3300 | 0.3532 | 2,453,393 | +0.02(+6.84%) |
Jun 12, 2023 | 0.3500 | 0.3572 | 0.3200 | 0.3306 | 3,045,111 | -0.02(-5.33%) |
Jun 09, 2023 | 0.3600 | 0.3630 | 0.3460 | 0.3492 | 1,618,034 | -0.00(-1.33%) |
Jun 08, 2023 | 0.3965 | 0.3965 | 0.3400 | 0.3539 | 4,164,707 | -0.03(-6.99%) |
Jun 07, 2023 | 0.3818 | 0.3989 | 0.3795 | 0.3805 | 1,844,498 | -0.00(-0.05%) |
Jun 06, 2023 | 0.4350 | 0.4350 | 0.3710 | 0.3807 | 5,288,340 | -0.06(-13.48%) |
Jun 05, 2023 | 0.4494 | 0.4599 | 0.4352 | 0.4400 | 1,383,759 | -0.00(-0.45%) |
Jun 02, 2023 | 0.4509 | 0.4598 | 0.4271 | 0.4420 | 1,316,576 | +0.00(+0.45%) |
Jun 01, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 1,245,624 | -0.02(-4.35%) |
May 31, 2023 | 0.4400 | 0.4600 | 0.4301 | 0.4600 | 1,266,274 | +0.02(+4.52%) |
May 30, 2023 | 0.4580 | 0.4600 | 0.4400 | 0.4401 | 752,033 | -0.01(-1.85%) |
May 26, 2023 | 0.4500 | 0.4650 | 0.4300 | 0.4484 | 1,694,862 | +0.00(+0.25%) |
May 25, 2023 | 0.4600 | 0.4671 | 0.4330 | 0.4473 | 1,643,703 | -0.01(-2.76%) |
May 24, 2023 | 0.4700 | 0.4716 | 0.4453 | 0.4600 | 1,334,119 | -0.00(-0.86%) |
May 23, 2023 | 0.4700 | 0.5000 | 0.4530 | 0.4640 | 2,065,344 | -0.00(-0.56%) |
May 22, 2023 | 0.4600 | 0.4717 | 0.4388 | 0.4666 | 1,543,254 | +0.02(+5.45%) |
May 19, 2023 | 0.4849 | 0.4849 | 0.4314 | 0.4425 | 4,289,051 | -0.04(-8.59%) |
May 18, 2023 | 0.5300 | 0.5390 | 0.4666 | 0.4841 | 1,711,249 | -0.04(-7.79%) |
May 17, 2023 | 0.5006 | 0.5348 | 0.4944 | 0.5250 | 1,278,780 | +0.03(+6.90%) |
May 16, 2023 | 0.4900 | 0.5173 | 0.4700 | 0.4911 | 989,289 | +0.02(+3.26%) |
May 15, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4756 | 1,271,190 | +0.01(+1.52%) |
May 12, 2023 | 0.4975 | 0.5100 | 0.4650 | 0.4685 | 857,080 | -0.02(-5.03%) |
May 11, 2023 | 0.5400 | 0.5500 | 0.4800 | 0.4933 | 2,159,623 | -0.08(-14.18%) |
May 10, 2023 | 0.5300 | 0.5900 | 0.5158 | 0.5748 | 2,692,035 | +0.06(+11.48%) |
May 09, 2023 | 0.5271 | 0.5399 | 0.4500 | 0.5156 | 1,842,886 | -0.01(-1.81%) |
May 08, 2023 | 0.5000 | 0.5450 | 0.4914 | 0.5251 | 1,613,241 | +0.04(+8.72%) |
May 05, 2023 | 0.4700 | 0.4890 | 0.4601 | 0.4830 | 1,348,657 | +0.02(+5.37%) |
May 04, 2023 | 0.4800 | 0.4800 | 0.4415 | 0.4584 | 678,873 | -0.00(-0.17%) |
May 03, 2023 | 0.4500 | 0.4850 | 0.4359 | 0.4592 | 1,374,633 | +0.01(+2.98%) |
May 02, 2023 | 0.4692 | 0.4776 | 0.4323 | 0.4459 | 996,706 | -0.03(-6.21%) |
May 01, 2023 | 0.4800 | 0.4890 | 0.4670 | 0.4754 | 862,143 | +0.01(+2.43%) |
Apr 28, 2023 | 0.4409 | 0.4697 | 0.4400 | 0.4641 | 1,315,746 | +0.03(+6.01%) |
Apr 27, 2023 | 0.4600 | 0.4684 | 0.4150 | 0.4378 | 1,989,373 | -0.02(-4.14%) |
Apr 26, 2023 | 0.4350 | 0.4700 | 0.4325 | 0.4567 | 1,381,255 | +0.02(+4.03%) |
Apr 25, 2023 | 0.4300 | 0.4700 | 0.4300 | 0.4390 | 2,211,768 | +0.01(+2.07%) |
Apr 24, 2023 | 0.4725 | 0.4782 | 0.4250 | 0.4301 | 3,218,365 | -0.04(-8.97%) |
Apr 21, 2023 | 0.4800 | 0.4999 | 0.4630 | 0.4725 | 1,937,174 | -0.00(-0.92%) |
Apr 20, 2023 | 0.5000 | 0.5200 | 0.4700 | 0.4769 | 2,567,573 | -0.03(-5.83%) |
Apr 19, 2023 | 0.5730 | 0.5745 | 0.5000 | 0.5064 | 2,182,268 | -0.05(-8.51%) |
Apr 18, 2023 | 0.6100 | 0.6400 | 0.5500 | 0.5535 | 2,289,051 | -0.04(-7.12%) |
Apr 17, 2023 | 0.4920 | 0.6300 | 0.4890 | 0.5959 | 4,123,534 | +0.11(+23.35%) |
Apr 14, 2023 | 0.4998 | 0.5006 | 0.4730 | 0.4831 | 1,649,921 | -0.01(-2.78%) |
Apr 13, 2023 | 0.4899 | 0.5099 | 0.4701 | 0.4969 | 1,609,629 | +0.01(+2.67%) |
Apr 12, 2023 | 0.5082 | 0.5100 | 0.4800 | 0.4840 | 2,213,638 | -0.02(-3.20%) |
Apr 11, 2023 | 0.5200 | 0.5367 | 0.5000 | 0.5000 | 2,685,388 | -0.01(-1.30%) |
Apr 10, 2023 | 0.5200 | 0.5202 | 0.5002 | 0.5066 | 2,316,212 | -0.01(-1.69%) |
Apr 06, 2023 | 0.5502 | 0.5590 | 0.5150 | 0.5153 | 1,987,576 | -0.02(-2.94%) |
Apr 05, 2023 | 0.5769 | 0.5770 | 0.5200 | 0.5309 | 2,264,054 | -0.05(-8.62%) |
Apr 04, 2023 | 0.6100 | 0.6300 | 0.5700 | 0.5810 | 1,605,050 | -0.03(-4.69%) |