Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0925 | 0.0975 | 0.0902 | 0.0952 | 4,694,860 | +0.00(+2.46%) |
May 30, 2023 | 0.0933 | 0.0982 | 0.0914 | 0.0929 | 5,276,931 | +0.00(+0.00%) |
May 26, 2023 | 0.0967 | 0.0994 | 0.0906 | 0.0929 | 5,573,731 | -0.00(-2.79%) |
May 25, 2023 | 0.1009 | 0.1009 | 0.0914 | 0.0956 | 3,604,649 | -0.00(-1.57%) |
May 24, 2023 | 0.1020 | 0.1026 | 0.0952 | 0.0971 | 4,729,107 | -0.01(-7.61%) |
May 23, 2023 | 0.1051 | 0.1081 | 0.0990 | 0.1051 | 5,202,212 | +0.00(+2.98%) |
May 22, 2023 | 0.1066 | 0.1093 | 0.1020 | 0.1020 | 7,094,948 | -0.01(-4.96%) |
May 19, 2023 | 0.1059 | 0.1104 | 0.1055 | 0.1074 | 9,279,047 | -0.00(-1.05%) |
May 18, 2023 | 0.0975 | 0.1089 | 0.0921 | 0.1085 | 19,181,556 | +0.01(+13.23%) |
May 17, 2023 | 0.0868 | 0.0979 | 0.0857 | 0.0958 | 15,302,720 | +0.01(+10.39%) |
May 16, 2023 | 0.0822 | 0.0876 | 0.0822 | 0.0868 | 7,200,894 | +0.00(+5.07%) |
May 15, 2023 | 0.0815 | 0.0857 | 0.0809 | 0.0826 | 8,242,886 | +0.00(+3.83%) |
May 12, 2023 | 0.0826 | 0.0876 | 0.0777 | 0.0796 | 9,429,431 | -0.00(-5.00%) |
May 11, 2023 | 0.0830 | 0.0914 | 0.0811 | 0.0838 | 7,591,716 | +0.00(+0.92%) |
May 10, 2023 | 0.0838 | 0.0857 | 0.0819 | 0.0830 | 4,405,834 | -0.00(-0.91%) |
May 09, 2023 | 0.0853 | 0.0868 | 0.0831 | 0.0838 | 3,827,886 | -0.00(-1.35%) |
May 08, 2023 | 0.0895 | 0.0895 | 0.0838 | 0.0849 | 2,829,832 | -0.00(-0.89%) |
May 05, 2023 | 0.0815 | 0.0928 | 0.0815 | 0.0857 | 8,330,395 | +0.00(+6.13%) |
May 04, 2023 | 0.0841 | 0.0866 | 0.0807 | 0.0807 | 3,530,298 | -0.00(-0.93%) |
May 03, 2023 | 0.0849 | 0.0883 | 0.0807 | 0.0815 | 3,329,174 | -0.00(-3.60%) |
May 02, 2023 | 0.0887 | 0.0915 | 0.0845 | 0.0845 | 6,359,421 | -0.00(-3.48%) |
May 01, 2023 | 0.0887 | 0.0921 | 0.0819 | 0.0876 | 7,250,951 | +0.00(+3.14%) |
Apr 28, 2023 | 0.0841 | 0.0952 | 0.0822 | 0.0849 | 12,082,958 | +0.00(+0.90%) |
Apr 27, 2023 | 0.0769 | 0.0876 | 0.0765 | 0.0841 | 9,727,544 | +0.01(+12.18%) |
Apr 26, 2023 | 0.0750 | 0.0822 | 0.0742 | 0.0750 | 13,020,186 | +0.00(+2.07%) |
Apr 25, 2023 | 0.0773 | 0.0800 | 0.0723 | 0.0735 | 3,280,351 | -0.01(-6.76%) |
Apr 24, 2023 | 0.0815 | 0.0822 | 0.0773 | 0.0788 | 5,005,002 | -0.00(-3.72%) |
Apr 21, 2023 | 0.0826 | 0.0906 | 0.0781 | 0.0819 | 34,935,688 | +0.00(+1.42%) |
Apr 20, 2023 | 0.0788 | 0.0824 | 0.0788 | 0.0807 | 822,116 | +0.00(+2.42%) |
Apr 19, 2023 | 0.0784 | 0.0807 | 0.0754 | 0.0788 | 2,999,413 | +0.00(+0.49%) |
Apr 18, 2023 | 0.0841 | 0.0864 | 0.0765 | 0.0784 | 2,305,908 | -0.01(-6.36%) |
Apr 17, 2023 | 0.0861 | 0.0910 | 0.0815 | 0.0838 | 1,810,741 | -0.00(-2.22%) |
Apr 14, 2023 | 0.0864 | 0.0864 | 0.0784 | 0.0857 | 3,489,353 | -0.00(-2.17%) |
Apr 13, 2023 | 0.0838 | 0.0910 | 0.0826 | 0.0876 | 4,798,705 | +0.01(+6.98%) |
Apr 12, 2023 | 0.0784 | 0.0834 | 0.0750 | 0.0819 | 5,305,322 | +0.01(+7.50%) |
Apr 11, 2023 | 0.0674 | 0.0800 | 0.0674 | 0.0762 | 4,566,564 | +0.01(+11.73%) |
Apr 10, 2023 | 0.0685 | 0.0704 | 0.0674 | 0.0682 | 1,768,799 | -0.00(-1.65%) |
Apr 06, 2023 | 0.0704 | 0.0704 | 0.0666 | 0.0693 | 1,827,629 | -0.00(-1.62%) |
Apr 05, 2023 | 0.0708 | 0.0716 | 0.0670 | 0.0704 | 866,343 | -0.00(-2.12%) |
Apr 04, 2023 | 0.0742 | 0.0742 | 0.0697 | 0.0720 | 1,610,458 | -0.00(-4.06%) |
Apr 03, 2023 | 0.0731 | 0.0777 | 0.0716 | 0.0750 | 3,363,710 | +0.00(+0.51%) |
Mar 31, 2023 | 0.0682 | 0.0750 | 0.0659 | 0.0746 | 4,924,899 | +0.01(+12.00%) |
Mar 30, 2023 | 0.0655 | 0.0701 | 0.0655 | 0.0666 | 2,012,600 | +0.00(+1.74%) |
Mar 29, 2023 | 0.0636 | 0.0682 | 0.0613 | 0.0655 | 3,921,961 | +0.00(+4.24%) |
Mar 28, 2023 | 0.0636 | 0.0647 | 0.0598 | 0.0628 | 3,409,828 | -0.00(-1.20%) |
Mar 27, 2023 | 0.0663 | 0.0663 | 0.0616 | 0.0636 | 1,102,318 | +0.00(+0.00%) |
Mar 24, 2023 | 0.0659 | 0.0659 | 0.0621 | 0.0636 | 838,110 | -0.00(-1.76%) |
Mar 23, 2023 | 0.0651 | 0.0670 | 0.0636 | 0.0647 | 1,513,285 | +0.00(+3.03%) |
Mar 22, 2023 | 0.0678 | 0.0701 | 0.0621 | 0.0628 | 2,466,008 | -0.01(-7.82%) |
Mar 21, 2023 | 0.0640 | 0.0685 | 0.0624 | 0.0682 | 3,176,007 | +0.00(+6.55%) |
Mar 20, 2023 | 0.0670 | 0.0680 | 0.0624 | 0.0640 | 1,654,659 | -0.00(-3.45%) |
Mar 17, 2023 | 0.0643 | 0.0666 | 0.0613 | 0.0663 | 1,500,915 | +0.00(+3.26%) |
Mar 16, 2023 | 0.0621 | 0.0651 | 0.0594 | 0.0642 | 39,534,584 | +0.00(+1.20%) |
Mar 15, 2023 | 0.0647 | 0.0674 | 0.0575 | 0.0634 | 80,682,040 | -0.00(-2.63%) |
Mar 14, 2023 | 0.0643 | 0.0666 | 0.0628 | 0.0651 | 1,393,314 | +0.00(+1.79%) |
Mar 13, 2023 | 0.0613 | 0.0665 | 0.0609 | 0.0640 | 3,169,336 | +0.00(+6.33%) |
Mar 10, 2023 | 0.0640 | 0.0685 | 0.0556 | 0.0602 | 6,979,652 | -0.00(-5.95%) |
Mar 09, 2023 | 0.0689 | 0.0723 | 0.0632 | 0.0640 | 4,765,849 | -0.01(-8.20%) |
Mar 08, 2023 | 0.0712 | 0.0742 | 0.0685 | 0.0697 | 2,107,699 | -0.00(-2.66%) |
Mar 07, 2023 | 0.0735 | 0.0769 | 0.0699 | 0.0716 | 1,709,838 | -0.00(-3.09%) |
Mar 06, 2023 | 0.0762 | 0.0781 | 0.0727 | 0.0739 | 1,843,623 | -0.00(-2.02%) |
Mar 03, 2023 | 0.0712 | 0.0781 | 0.0678 | 0.0754 | 4,094,877 | +0.01(+8.79%) |
Mar 02, 2023 | 0.0693 | 0.0708 | 0.0666 | 0.0693 | 3,461,882 | -0.00(-0.55%) |