Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2023 | 0.4715 | 0 | -0.00(-0.92%) | |||
Jul 20, 2023 | 0.4780 | 0.4780 | 0.4522 | 0.4759 | 47,484 | -0.00(-0.44%) |
Jul 19, 2023 | 0.4700 | 0.4792 | 0.4530 | 0.4780 | 64,719 | +0.01(+1.70%) |
Jul 18, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 94,428 | +0.00(+0.00%) |
Jul 17, 2023 | 0.4900 | 0.4970 | 0.4700 | 0.4700 | 63,037 | -0.01(-1.76%) |
Jul 14, 2023 | 0.5001 | 0.5002 | 0.4752 | 0.4784 | 157,467 | -0.04(-7.96%) |
Jul 13, 2023 | 0.5200 | 0.5399 | 0.5000 | 0.5198 | 116,308 | -0.00(-0.04%) |
Jul 12, 2023 | 0.5100 | 0.5400 | 0.4900 | 0.5200 | 118,450 | +0.02(+3.98%) |
Jul 11, 2023 | 0.5000 | 0.5100 | 0.4810 | 0.5001 | 116,914 | +0.00(+0.04%) |
Jul 10, 2023 | 0.5261 | 0.5400 | 0.4680 | 0.4999 | 271,783 | -0.04(-7.43%) |
Jul 07, 2023 | 0.4900 | 0.5500 | 0.4850 | 0.5400 | 387,657 | +0.04(+8.00%) |
Jul 06, 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 443,167 | -0.05(-9.11%) |
Jul 05, 2023 | 0.5900 | 0.5923 | 0.4800 | 0.5501 | 560,397 | -0.02(-3.44%) |
Jul 03, 2023 | 0.6900 | 0.6900 | 0.4248 | 0.5697 | 2,806,764 | -0.43(-43.03%) |
Jun 30, 2023 | 1.000 | 1.060 | 0.9241 | 1.000 | 75,305 | +0.08(+8.68%) |
Jun 29, 2023 | 0.9240 | 0.9597 | 0.8900 | 0.9201 | 80,177 | +0.05(+5.52%) |
Jun 28, 2023 | 0.8600 | 0.9500 | 0.8500 | 0.8720 | 110,977 | +0.03(+3.98%) |
Jun 27, 2023 | 1.050 | 1.090 | 0.8271 | 0.8386 | 220,525 | -0.14(-14.44%) |
Jun 26, 2023 | 1.430 | 1.430 | 0.9710 | 0.9801 | 255,274 | -0.41(-29.49%) |
Jun 23, 2023 | 1.470 | 1.470 | 1.340 | 1.390 | 37,718 | +0.00(+0.00%) |
Jun 22, 2023 | 1.400 | 1.410 | 1.340 | 1.390 | 35,525 | +0.00(+0.00%) |
Jun 21, 2023 | 1.450 | 1.460 | 1.350 | 1.390 | 74,210 | -0.03(-2.11%) |
Jun 20, 2023 | 1.430 | 1.510 | 1.340 | 1.420 | 68,499 | +0.05(+3.65%) |
Jun 16, 2023 | 1.410 | 1.450 | 1.350 | 1.370 | 29,381 | -0.08(-5.52%) |
Jun 15, 2023 | 1.370 | 1.470 | 1.200 | 1.450 | 110,331 | +0.08(+5.84%) |
Jun 14, 2023 | 1.360 | 1.420 | 1.360 | 1.370 | 69,536 | -0.05(-3.52%) |
Jun 13, 2023 | 1.480 | 1.510 | 1.290 | 1.420 | 80,342 | -0.06(-4.05%) |
Jun 12, 2023 | 1.530 | 1.649 | 1.455 | 1.480 | 106,109 | -0.08(-5.13%) |
Jun 09, 2023 | 1.760 | 1.780 | 1.475 | 1.560 | 157,455 | -0.13(-7.69%) |
Jun 08, 2023 | 2.300 | 2.350 | 1.660 | 1.690 | 426,332 | -0.61(-26.52%) |
Jun 07, 2023 | 2.600 | 2.678 | 2.230 | 2.300 | 225,788 | -0.27(-10.51%) |
Jun 06, 2023 | 2.600 | 2.760 | 2.400 | 2.570 | 221,344 | +0.08(+3.21%) |
Jun 05, 2023 | 2.690 | 2.860 | 2.250 | 2.490 | 293,876 | -0.31(-11.07%) |
Jun 02, 2023 | 2.610 | 2.950 | 2.470 | 2.800 | 411,600 | +0.07(+2.56%) |
Jun 01, 2023 | 2.970 | 3.300 | 2.630 | 2.730 | 3,474,765 | +0.08(+3.02%) |
May 31, 2023 | 2.340 | 2.879 | 2.060 | 2.650 | 1,778,909 | -0.01(-0.38%) |
May 30, 2023 | 1.720 | 3.500 | 1.657 | 2.660 | 49,063,440 | +1.20(+82.19%) |
May 26, 2023 | 1.390 | 1.460 | 1.202 | 1.460 | 1,006,120 | +0.11(+8.15%) |
May 25, 2023 | 1.070 | 1.670 | 1.060 | 1.350 | 696,672 | +0.34(+33.66%) |
May 24, 2023 | 0.8800 | 1.010 | 0.8800 | 1.010 | 22,276 | +0.13(+14.59%) |
May 23, 2023 | 0.8300 | 0.9058 | 0.8300 | 0.8814 | 2,898 | +0.02(+2.48%) |
May 22, 2023 | 0.9100 | 0.9270 | 0.8471 | 0.8601 | 10,787 | +0.05(+6.21%) |
May 19, 2023 | 0.7900 | 0.8199 | 0.7898 | 0.8098 | 28,509 | +0.02(+2.52%) |
May 18, 2023 | 0.8000 | 0.8798 | 0.7749 | 0.7899 | 20,409 | -0.06(-7.55%) |
May 17, 2023 | 0.9400 | 0.9400 | 0.8100 | 0.8544 | 13,690 | +0.00(+0.52%) |
May 16, 2023 | 0.8500 | 0.9180 | 0.8500 | 0.8500 | 6,119 | -0.08(-8.60%) |
May 15, 2023 | 0.9200 | 0.9687 | 0.9000 | 0.9300 | 6,458 | +0.02(+2.38%) |
May 12, 2023 | 0.9346 | 0.9346 | 0.8756 | 0.9084 | 10,903 | +0.02(+2.06%) |
May 11, 2023 | 0.9600 | 0.9600 | 0.8800 | 0.8901 | 16,522 | -0.08(-8.24%) |
May 10, 2023 | 0.9800 | 0.9800 | 0.9578 | 0.9700 | 5,009 | -0.01(-1.02%) |
May 09, 2023 | 1.010 | 1.020 | 0.9800 | 0.9800 | 19,673 | -0.01(-1.00%) |
May 08, 2023 | 1.000 | 1.090 | 0.9701 | 0.9899 | 51,809 | -0.10(-9.18%) |
May 05, 2023 | 1.320 | 1.320 | 1.000 | 1.090 | 57,491 | -0.19(-14.85%) |
May 04, 2023 | 1.270 | 1.340 | 1.270 | 1.280 | 8,623 | +0.04(+3.23%) |
May 03, 2023 | 1.700 | 1.700 | 1.240 | 1.240 | 38,858 | -0.44(-26.19%) |
May 02, 2023 | 1.750 | 1.819 | 1.610 | 1.680 | 10,484 | -0.07(-4.01%) |
May 01, 2023 | 1.760 | 1.760 | 1.750 | 1.750 | 2,326 | -0.05(-2.77%) |
Apr 28, 2023 | 1.780 | 1.800 | 1.750 | 1.800 | 8,863 | -0.02(-1.10%) |
Apr 27, 2023 | 1.900 | 1.900 | 1.785 | 1.820 | 1,438 | -0.08(-4.21%) |
Apr 26, 2023 | 1.900 | 1.910 | 1.900 | 1.900 | 1,013 | +0.09(+4.97%) |
Apr 25, 2023 | 1.770 | 1.810 | 1.750 | 1.810 | 4,189 | -0.03(-1.63%) |
Apr 24, 2023 | 1.792 | 1.850 | 1.792 | 1.840 | 1,197 | -0.10(-5.15%) |
Apr 21, 2023 | 1.980 | 2.000 | 1.750 | 1.940 | 2,160 | +0.05(+2.65%) |
Apr 20, 2023 | 1.930 | 1.930 | 1.890 | 1.890 | 978 | -0.04(-2.07%) |
Apr 19, 2023 | 1.940 | 1.960 | 1.900 | 1.930 | 6,061 | +0.03(+1.58%) |
Apr 18, 2023 | 2.105 | 2.105 | 1.794 | 1.900 | 1,630 | +0.06(+3.27%) |
Apr 17, 2023 | 1.780 | 1.889 | 1.780 | 1.840 | 4,766 | +0.04(+2.21%) |
Apr 14, 2023 | 1.690 | 1.800 | 1.690 | 1.800 | 8,885 | +0.09(+5.26%) |
Apr 13, 2023 | 1.810 | 1.810 | 1.710 | 1.710 | 6,413 | -0.03(-1.72%) |
Apr 12, 2023 | 1.890 | 1.890 | 1.740 | 1.740 | 1,806 | -0.13(-6.95%) |
Apr 11, 2023 | 1.780 | 1.870 | 1.780 | 1.870 | 8,408 | +0.07(+3.89%) |
Apr 10, 2023 | 1.800 | 1.850 | 1.800 | 1.800 | 1,286 | +0.00(+0.00%) |
Apr 06, 2023 | 1.910 | 1.910 | 1.780 | 1.800 | 4,807 | -0.14(-7.22%) |
Apr 05, 2023 | 1.940 | 1.970 | 1.910 | 1.940 | 1,068 | -0.04(-2.02%) |
Apr 04, 2023 | 2.030 | 2.030 | 1.975 | 1.980 | 1,379 | -0.04(-1.98%) |