Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2023 | 0.0720 | 0.0735 | 0.0689 | 0.0697 | 1,252,255 | -0.00(-1.08%) |
Feb 28, 2023 | 0.0777 | 0.0796 | 0.0697 | 0.0704 | 2,721,890 | -0.00(-6.57%) |
Feb 27, 2023 | 0.0720 | 0.0765 | 0.0712 | 0.0754 | 1,886,616 | +0.01(+9.39%) |
Feb 24, 2023 | 0.0720 | 0.0720 | 0.0670 | 0.0689 | 1,574,898 | -0.00(-3.21%) |
Feb 23, 2023 | 0.0742 | 0.0824 | 0.0697 | 0.0712 | 2,420,415 | -0.00(-2.09%) |
Feb 22, 2023 | 0.0788 | 0.0810 | 0.0685 | 0.0727 | 5,890,439 | -0.00(-6.14%) |
Feb 21, 2023 | 0.0819 | 0.0835 | 0.0762 | 0.0775 | 3,698,513 | -0.00(-4.24%) |
Feb 17, 2023 | 0.0834 | 0.0853 | 0.0796 | 0.0809 | 1,617,943 | -0.00(-3.85%) |
Feb 16, 2023 | 0.0857 | 0.0887 | 0.0815 | 0.0841 | 4,377,049 | -0.00(-1.78%) |
Feb 15, 2023 | 0.0849 | 0.0888 | 0.0815 | 0.0857 | 3,578,359 | +0.00(+2.27%) |
Feb 14, 2023 | 0.0838 | 0.0864 | 0.0823 | 0.0838 | 1,215,302 | +0.00(+0.46%) |
Feb 13, 2023 | 0.0830 | 0.0868 | 0.0807 | 0.0834 | 1,890,739 | +0.00(+2.34%) |
Feb 10, 2023 | 0.0853 | 0.0857 | 0.0800 | 0.0815 | 1,421,862 | -0.00(-4.04%) |
Feb 09, 2023 | 0.0929 | 0.0929 | 0.0838 | 0.0849 | 975,309 | -0.00(-2.19%) |
Feb 08, 2023 | 0.0849 | 0.0944 | 0.0849 | 0.0868 | 3,687,299 | +0.00(+1.33%) |
Feb 07, 2023 | 0.0853 | 0.0868 | 0.0825 | 0.0857 | 1,238,440 | +0.00(+0.45%) |
Feb 06, 2023 | 0.0822 | 0.0880 | 0.0819 | 0.0853 | 1,403,058 | +0.00(+1.82%) |
Feb 03, 2023 | 0.0838 | 0.0883 | 0.0781 | 0.0838 | 7,045,074 | -0.00(-3.93%) |
Feb 02, 2023 | 0.0925 | 0.0963 | 0.0822 | 0.0872 | 11,915,767 | -0.01(-5.76%) |