Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0255 | 0.0290 | 0.0245 | 0.0270 | 1,832,007 | +0.00(+8.00%) |
May 30, 2023 | 0.0280 | 0.0280 | 0.0226 | 0.0250 | 944,666 | -0.00(-10.71%) |
May 26, 2023 | 0.0284 | 0.0296 | 0.0249 | 0.0280 | 2,252,214 | -0.00(-5.08%) |
May 25, 2023 | 0.0290 | 0.0295 | 0.0270 | 0.0295 | 1,144,069 | +0.00(+1.72%) |
May 24, 2023 | 0.0295 | 0.0295 | 0.0200 | 0.0290 | 1,610,073 | -0.00(-1.36%) |
May 23, 2023 | 0.0275 | 0.0299 | 0.0240 | 0.0294 | 2,478,706 | -0.00(-1.34%) |
May 22, 2023 | 0.0285 | 0.0300 | 0.0260 | 0.0298 | 2,430,060 | +0.00(+19.20%) |
May 19, 2023 | 0.0245 | 0.0245 | 0.0220 | 0.0250 | 1,172,523 | +0.00(+13.64%) |
May 18, 2023 | 0.0245 | 0.0250 | 0.0200 | 0.0220 | 871,564 | +0.00(+4.76%) |
May 17, 2023 | 0.0220 | 0.0232 | 0.0210 | 0.0210 | 955,655 | -0.00(-2.78%) |
May 16, 2023 | 0.0205 | 0.0224 | 0.0200 | 0.0216 | 932,789 | +0.00(+8.00%) |
May 15, 2023 | 0.0251 | 0.0251 | 0.0195 | 0.0200 | 1,175,076 | -0.00(-8.26%) |
May 12, 2023 | 0.0210 | 0.0220 | 0.0199 | 0.0218 | 2,272,445 | +0.00(+9.00%) |
May 11, 2023 | 0.0180 | 0.0227 | 0.0180 | 0.0200 | 2,908,973 | +0.00(+4.71%) |
May 10, 2023 | 0.0186 | 0.0196 | 0.0170 | 0.0191 | 968,004 | +0.00(+1.06%) |
May 09, 2023 | 0.0199 | 0.0200 | 0.0180 | 0.0189 | 1,423,875 | +0.00(+0.53%) |
May 08, 2023 | 0.0180 | 0.0188 | 0.0150 | 0.0188 | 2,616,186 | +0.00(+11.90%) |
May 05, 2023 | 0.0148 | 0.0200 | 0.0137 | 0.0168 | 6,233,374 | +0.00(+14.29%) |
May 04, 2023 | 0.0140 | 0.0159 | 0.0137 | 0.0147 | 1,818,432 | +0.00(+2.08%) |
May 03, 2023 | 0.0138 | 0.0146 | 0.0136 | 0.0144 | 644,380 | +0.00(+5.88%) |
May 02, 2023 | 0.0137 | 0.0149 | 0.0133 | 0.0136 | 1,230,402 | -0.00(-2.86%) |
May 01, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 1,215,595 | -0.00(-6.67%) |
Apr 28, 2023 | 0.0144 | 0.0150 | 0.0130 | 0.0150 | 1,471,916 | +0.00(+5.63%) |
Apr 27, 2023 | 0.0145 | 0.0151 | 0.0125 | 0.0142 | 3,763,848 | +0.00(+1.43%) |
Apr 26, 2023 | 0.0148 | 0.0151 | 0.0140 | 0.0140 | 2,078,471 | -0.00(-3.45%) |
Apr 25, 2023 | 0.0162 | 0.0162 | 0.0141 | 0.0145 | 807,840 | -0.00(-2.03%) |
Apr 24, 2023 | 0.0154 | 0.0167 | 0.0147 | 0.0148 | 884,734 | -0.00(-3.90%) |
Apr 21, 2023 | 0.0156 | 0.0156 | 0.0147 | 0.0154 | 2,459,556 | +0.00(+0.00%) |
Apr 20, 2023 | 0.0152 | 0.0167 | 0.0149 | 0.0154 | 1,227,407 | -0.00(-0.65%) |
Apr 19, 2023 | 0.0153 | 0.0168 | 0.0150 | 0.0155 | 479,974 | +0.00(+1.31%) |
Apr 18, 2023 | 0.0160 | 0.0160 | 0.0153 | 0.0153 | 389,585 | -0.00(-4.38%) |
Apr 17, 2023 | 0.0154 | 0.0168 | 0.0154 | 0.0160 | 566,532 | +0.00(+3.90%) |
Apr 14, 2023 | 0.0157 | 0.0161 | 0.0147 | 0.0154 | 1,419,954 | -0.00(-0.65%) |
Apr 13, 2023 | 0.0174 | 0.0174 | 0.0150 | 0.0155 | 1,363,911 | -0.00(-6.63%) |
Apr 12, 2023 | 0.0167 | 0.0168 | 0.0150 | 0.0166 | 1,305,343 | +0.00(+7.10%) |
Apr 11, 2023 | 0.0163 | 0.0168 | 0.0150 | 0.0155 | 835,996 | -0.00(-1.90%) |
Apr 10, 2023 | 0.0158 | 0.0175 | 0.0136 | 0.0158 | 2,345,642 | +0.00(+2.60%) |
Apr 06, 2023 | 0.0160 | 0.0165 | 0.0150 | 0.0154 | 1,735,286 | -0.00(-1.91%) |
Apr 05, 2023 | 0.0167 | 0.0172 | 0.0152 | 0.0157 | 2,203,036 | -0.00(-4.85%) |
Apr 04, 2023 | 0.0170 | 0.0181 | 0.0164 | 0.0165 | 819,699 | -0.00(-1.20%) |
Apr 03, 2023 | 0.0154 | 0.0167 | 0.0150 | 0.0167 | 450,069 | +0.00(+1.83%) |
Mar 31, 2023 | 0.0157 | 0.0185 | 0.0152 | 0.0164 | 1,492,295 | -0.00(-6.29%) |
Mar 30, 2023 | 0.0170 | 0.0180 | 0.0148 | 0.0175 | 2,086,219 | +0.00(+4.79%) |
Mar 29, 2023 | 0.0170 | 0.0172 | 0.0150 | 0.0167 | 2,097,981 | +0.00(+5.70%) |
Mar 28, 2023 | 0.0153 | 0.0160 | 0.0150 | 0.0158 | 1,224,350 | +0.00(+5.33%) |
Mar 27, 2023 | 0.0162 | 0.0180 | 0.0150 | 0.0150 | 3,531,586 | -0.00(-6.83%) |
Mar 24, 2023 | 0.0163 | 0.0181 | 0.0160 | 0.0161 | 1,418,586 | -0.00(-2.42%) |
Mar 23, 2023 | 0.0163 | 0.0180 | 0.0160 | 0.0165 | 1,220,388 | +0.00(+1.23%) |
Mar 22, 2023 | 0.0160 | 0.0182 | 0.0160 | 0.0163 | 1,550,750 | -0.00(-4.12%) |
Mar 21, 2023 | 0.0165 | 0.0188 | 0.0160 | 0.0170 | 1,752,262 | +0.00(+0.00%) |
Mar 20, 2023 | 0.0172 | 0.0190 | 0.0155 | 0.0170 | 2,503,719 | +0.00(+0.00%) |
Mar 17, 2023 | 0.0185 | 0.0190 | 0.0155 | 0.0170 | 1,244,345 | -0.00(-5.56%) |
Mar 16, 2023 | 0.0176 | 0.0189 | 0.0161 | 0.0180 | 3,413,390 | +0.00(+0.56%) |
Mar 15, 2023 | 0.0173 | 0.0186 | 0.0160 | 0.0179 | 1,176,586 | +0.00(+11.87%) |
Mar 14, 2023 | 0.0175 | 0.0178 | 0.0160 | 0.0160 | 1,802,680 | -0.00(-9.60%) |
Mar 13, 2023 | 0.0196 | 0.0224 | 0.0158 | 0.0177 | 2,979,382 | -0.00(-9.69%) |
Mar 10, 2023 | 0.0214 | 0.0250 | 0.0182 | 0.0196 | 2,346,456 | -0.00(-9.68%) |
Mar 09, 2023 | 0.0210 | 0.0217 | 0.0210 | 0.0217 | 620,095 | +0.00(+6.90%) |
Mar 08, 2023 | 0.0214 | 0.0217 | 0.0200 | 0.0203 | 2,685,693 | -0.00(-6.45%) |
Mar 07, 2023 | 0.0235 | 0.0250 | 0.0200 | 0.0217 | 752,084 | -0.00(-0.91%) |
Mar 06, 2023 | 0.0220 | 0.0250 | 0.0210 | 0.0219 | 643,128 | -0.00(-7.59%) |
Mar 03, 2023 | 0.0244 | 0.0260 | 0.0212 | 0.0237 | 1,842,284 | -0.00(-3.66%) |
Mar 02, 2023 | 0.0245 | 0.0272 | 0.0240 | 0.0246 | 326,235 | -0.00(-1.60%) |