Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.1663 | 0.1940 | 0.1555 | 0.1620 | 2,808,677 | -0.02(-9.90%) |
May 30, 2023 | 0.1850 | 0.1850 | 0.1575 | 0.1798 | 1,773,604 | +0.02(+10.04%) |
May 26, 2023 | 0.1600 | 0.1770 | 0.1500 | 0.1634 | 2,975,363 | +0.01(+6.73%) |
May 25, 2023 | 0.1965 | 0.2250 | 0.1431 | 0.1531 | 11,496,656 | +0.00(+0.92%) |
May 24, 2023 | 0.1648 | 0.1795 | 0.1478 | 0.1517 | 1,310,150 | -0.01(-5.19%) |
May 23, 2023 | 0.1563 | 0.1696 | 0.1500 | 0.1600 | 1,598,403 | -0.00(-0.68%) |
May 22, 2023 | 0.1542 | 0.1690 | 0.1409 | 0.1611 | 1,237,548 | +0.01(+7.33%) |
May 19, 2023 | 0.1690 | 0.1690 | 0.1501 | 0.1501 | 998,812 | -0.01(-6.13%) |
May 18, 2023 | 0.1735 | 0.1748 | 0.1544 | 0.1599 | 1,095,205 | -0.01(-7.41%) |
May 17, 2023 | 0.1700 | 0.1975 | 0.1610 | 0.1727 | 1,148,269 | +0.00(+1.59%) |
May 16, 2023 | 0.1734 | 0.1814 | 0.1641 | 0.1700 | 1,235,420 | -0.01(-4.44%) |
May 15, 2023 | 0.1890 | 0.2000 | 0.1670 | 0.1779 | 1,194,969 | -0.00(-0.39%) |
May 12, 2023 | 0.1900 | 0.1900 | 0.1731 | 0.1786 | 995,993 | -0.01(-6.88%) |
May 11, 2023 | 0.2333 | 0.2354 | 0.1820 | 0.1918 | 1,077,211 | -0.03(-12.82%) |
May 10, 2023 | 0.2230 | 0.2435 | 0.2141 | 0.2200 | 853,378 | -0.01(-4.31%) |
May 09, 2023 | 0.2100 | 0.2351 | 0.1891 | 0.2299 | 1,075,719 | +0.02(+10.53%) |
May 08, 2023 | 0.2383 | 0.2470 | 0.1820 | 0.2080 | 1,829,914 | -0.02(-9.17%) |
May 05, 2023 | 0.1750 | 0.2450 | 0.1681 | 0.2290 | 4,482,718 | +0.06(+33.06%) |
May 04, 2023 | 0.2400 | 0.2519 | 0.1650 | 0.1721 | 3,417,844 | -0.07(-28.32%) |
May 03, 2023 | 0.2800 | 0.2850 | 0.2295 | 0.2401 | 1,647,542 | -0.04(-15.19%) |
May 02, 2023 | 0.3040 | 0.3100 | 0.2800 | 0.2831 | 320,659 | -0.02(-6.29%) |
May 01, 2023 | 0.3261 | 0.3298 | 0.2900 | 0.3021 | 688,053 | -0.02(-7.10%) |
Apr 28, 2023 | 0.3100 | 0.3310 | 0.3090 | 0.3252 | 570,310 | +0.01(+2.85%) |
Apr 27, 2023 | 0.2950 | 0.3390 | 0.2848 | 0.3162 | 961,039 | +0.02(+5.68%) |
Apr 26, 2023 | 0.2745 | 0.2999 | 0.2701 | 0.2992 | 619,731 | +0.02(+7.66%) |
Apr 25, 2023 | 0.2822 | 0.3000 | 0.2700 | 0.2779 | 775,064 | -0.01(-4.47%) |
Apr 24, 2023 | 0.3105 | 0.3105 | 0.2868 | 0.2909 | 650,060 | -0.01(-4.50%) |
Apr 21, 2023 | 0.3000 | 0.3275 | 0.3000 | 0.3046 | 732,848 | -0.01(-1.74%) |
Apr 20, 2023 | 0.2900 | 0.3100 | 0.2812 | 0.3100 | 594,255 | +0.00(+1.47%) |
Apr 19, 2023 | 0.2884 | 0.3240 | 0.2822 | 0.3055 | 1,035,680 | +0.01(+4.55%) |
Apr 18, 2023 | 0.3030 | 0.3030 | 0.2800 | 0.2922 | 517,004 | +0.00(+1.46%) |
Apr 17, 2023 | 0.2800 | 0.2977 | 0.2708 | 0.2880 | 1,600,131 | +0.01(+2.06%) |
Apr 14, 2023 | 0.3486 | 0.3486 | 0.2800 | 0.2822 | 2,009,444 | -0.06(-16.43%) |
Apr 13, 2023 | 0.3800 | 0.3875 | 0.3200 | 0.3377 | 3,991,779 | -0.06(-15.24%) |
Apr 12, 2023 | 0.4000 | 0.4240 | 0.3705 | 0.3984 | 1,256,358 | +0.01(+2.65%) |
Apr 11, 2023 | 0.3601 | 0.4375 | 0.3568 | 0.3881 | 3,331,239 | +0.03(+8.50%) |
Apr 10, 2023 | 0.3700 | 0.3800 | 0.3245 | 0.3577 | 1,996,748 | +0.00(+0.03%) |
Apr 06, 2023 | 0.3300 | 0.3758 | 0.3108 | 0.3576 | 1,919,206 | +0.05(+15.32%) |
Apr 05, 2023 | 0.3300 | 0.3365 | 0.2839 | 0.3101 | 1,276,565 | -0.02(-6.03%) |
Apr 04, 2023 | 0.3200 | 0.3321 | 0.2839 | 0.3300 | 2,321,877 | +0.01(+4.27%) |
Apr 03, 2023 | 0.3600 | 0.3700 | 0.3029 | 0.3165 | 3,129,567 | +0.01(+3.63%) |
Mar 31, 2023 | 0.4200 | 0.4330 | 0.2992 | 0.3054 | 4,451,229 | -0.12(-28.06%) |
Mar 30, 2023 | 0.6198 | 0.6198 | 0.4172 | 0.4245 | 2,871,196 | -0.23(-34.69%) |
Mar 29, 2023 | 0.6603 | 0.6843 | 0.6110 | 0.6500 | 1,097,151 | -0.02(-2.99%) |
Mar 28, 2023 | 0.8800 | 0.8800 | 0.6515 | 0.6700 | 1,054,673 | -0.22(-24.63%) |
Mar 27, 2023 | 0.8500 | 0.9400 | 0.8500 | 0.8890 | 464,016 | +0.05(+5.83%) |
Mar 24, 2023 | 0.8810 | 0.9494 | 0.8001 | 0.8400 | 663,340 | -0.06(-6.21%) |
Mar 23, 2023 | 0.9600 | 1.020 | 0.8900 | 0.8956 | 898,550 | -0.05(-5.65%) |
Mar 22, 2023 | 1.280 | 1.280 | 0.9491 | 0.9492 | 1,749,722 | -0.38(-28.36%) |
Mar 21, 2023 | 1.510 | 1.580 | 1.290 | 1.325 | 737,935 | -0.19(-12.25%) |
Mar 20, 2023 | 1.330 | 1.580 | 1.270 | 1.510 | 4,007,858 | +0.12(+8.63%) |
Mar 17, 2023 | 1.530 | 1.560 | 1.322 | 1.390 | 1,008,208 | -0.13(-8.55%) |
Mar 16, 2023 | 1.690 | 1.730 | 1.515 | 1.520 | 735,204 | -0.16(-9.52%) |
Mar 15, 2023 | 1.570 | 1.690 | 1.560 | 1.680 | 510,623 | +0.06(+3.70%) |
Mar 14, 2023 | 1.740 | 1.850 | 1.600 | 1.620 | 346,622 | -0.03(-1.82%) |
Mar 13, 2023 | 1.710 | 1.720 | 1.570 | 1.650 | 679,020 | -0.08(-4.62%) |
Mar 10, 2023 | 1.860 | 1.890 | 1.710 | 1.730 | 422,473 | -0.10(-5.72%) |
Mar 09, 2023 | 2.130 | 2.150 | 1.830 | 1.835 | 449,910 | -0.31(-14.25%) |
Mar 08, 2023 | 2.240 | 2.240 | 2.120 | 2.140 | 345,696 | -0.06(-2.73%) |
Mar 07, 2023 | 2.280 | 2.300 | 2.155 | 2.200 | 285,347 | -0.04(-1.79%) |
Mar 06, 2023 | 2.340 | 2.355 | 2.240 | 2.240 | 322,091 | -0.11(-4.68%) |
Mar 03, 2023 | 2.310 | 2.360 | 2.265 | 2.350 | 307,494 | +0.04(+1.73%) |
Mar 02, 2023 | 2.210 | 2.325 | 2.200 | 2.310 | 598,224 | +0.07(+3.12%) |